Premium
Alpha Architect US Quantitative Momentum ETF (QMOM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3 | -7.87518573551 | 67.3 | 67.3 | 60.98 | 69731 | 63.28284936 | SP |
| 4 | -5.46 | -8.09368514675 | 67.46 | 69.59 | 60.98 | 41989 | 66.00594142 | SP |
| 12 | -9.21 | -12.9335767448 | 71.21 | 71.31 | 60.98 | 37960 | 66.31005322 | SP |
| 26 | 0.19 | 0.307393625627 | 61.81 | 72.19 | 57.73 | 30836 | 66.26191582 | SP |
| 52 | 6.42 | 11.5509175963 | 55.58 | 72.19 | 53.34 | 24486 | 63.19421434 | SP |
| 156 | 15.6 | 33.6206896552 | 46.4 | 72.19 | 46.27 | 21513 | 62.01688609 | SP |
| 260 | 15.6 | 33.6206896552 | 46.4 | 72.19 | 46.27 | 21513 | 62.01688609 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 62 | -0.68 | -1.08 | 62.49 | 62.49 | 60.98 | 56786 |
| 1740440100 | 62.68 | -0.44 | -0.70 | 63.53 | 63.54 | 61.95 | 75844 |
| 1740180900 | 63.12 | -2.41 | -3.68 | 65.69 | 65.819999 | 62.76 | 162059 |
| 1740094500 | 65.53 | -1.51 | -2.25 | 66.98 | 66.98 | 65.15 | 38281 |
| 1740008100 | 67.04 | -0.2 | -0.30 | 67.3 | 67.3 | 66.849999 | 15687 |
| 1739921700 | 67.24 | 0.45 | 0.67 | 67.08 | 67.325 | 66.646699 | 16548 |
| 1739576100 | 66.79 | 0.04 | 0.06 | 66.97 | 66.97 | 66.4 | 28762 |
| 1739489700 | 66.75 | -0.73 | -1.08 | 67.12 | 67.12 | 66.1515 | 39269 |
| 1739403300 | 67.48 | 0 | 0.00 | 66.73 | 67.575 | 66.48 | 20703 |
| 1739316900 | 67.48 | -1.09 | -1.59 | 68.27 | 68.27 | 67.335 | 30427 |
| 1739230500 | 68.57 | 0.31 | 0.45 | 68.8 | 68.98 | 68.2 | 37735 |
| 1738971300 | 68.26 | -0.57 | -0.83 | 69.06 | 69.12 | 68.05 | 32456 |
| 1738884900 | 68.83 | -0.38 | -0.55 | 69.59 | 69.59 | 68.35 | 30631 |
| 1738798500 | 69.21 | 1.32 | 1.94 | 68.06 | 69.21 | 68.06 | 36702 |
| 1738712100 | 67.89 | -0.27 | -0.40 | 68.19 | 68.28 | 67.72 | 34960 |
| 1738625700 | 68.16 | 0.23 | 0.34 | 66.5 | 68.4 | 66.5 | 24495 |
| 1738366500 | 67.93 | -1.17 | -1.69 | 69.23 | 69.2999 | 67.93 | 22121 |
| 1738280100 | 69.1 | 0.91 | 1.33 | 68.75 | 69.15 | 68.32 | 66668 |
| 1738193700 | 68.19 | 0.73 | 1.08 | 67.46 | 68.31 | 67.375 | 27649 |
| 1738107300 | 67.46 | 1.24 | 1.87 | 66.47 | 67.46 | 66.003699 | 16380 |
| 1738020900 | 66.22 | -2.43 | -3.54 | 67.2 | 67.2 | 65.56 | 33792 |
| 1737761700 | 68.65 | 0 | 0.00 | 69.11 | 69.11 | 68.6 | 47459 |
| 1737675300 | 68.65 | 0 | 0.00 | 68.65 | 68.65 | 68.65 | 0 |
| 1737588900 | 68.65 | 0.15 | 0.22 | 69.05 | 69.05 | 68.3001 | 80855 |
| 1737502500 | 68.5 | 1.1 | 1.63 | 67.8 | 68.5 | 67.54 | 31007 |
| 1737156900 | 67.4 | 0.34 | 0.51 | 67.83 | 67.83 | 66.98 | 31762 |
| 1737070500 | 67.06 | 0.51 | 0.77 | 66.76 | 67.08 | 66.659899 | 81437 |
| 1736984100 | 66.55 | 1.36 | 2.09 | 66.86 | 66.879999 | 66.269999 | 27208 |
| 1736897700 | 65.19 | 0.5 | 0.77 | 65.05 | 65.569999 | 64.929 | 50988 |
| 1736811300 | 64.69 | -0.11 | -0.17 | 64.209999 | 64.69 | 64.15 | 21030 |
| 1736552100 | 64.8 | -0.76 | -1.16 | 64.879999 | 65.41 | 64.54 | 41117 |
| 1736379300 | 65.56 | 0.28 | 0.43 | 64.87 | 65.73 | 64.65 | 34788 |
| 1736292900 | 65.28 | -0.88 | -1.33 | 66.18 | 66.4 | 64.58 | 65524 |
| 1736206500 | 66.16 | 0.49 | 0.75 | 66.29 | 66.33 | 65.837 | 34017 |
| 1735947300 | 65.67 | 0.95 | 1.47 | 65.01 | 65.67 | 64.75 | 56594 |
| 1735860900 | 64.72 | 0.59 | 0.92 | 64.599999 | 65.209999 | 64.1101 | 23142 |
| 1735688100 | 64.129999 | -0.15 | -0.23 | 64.739999 | 64.739999 | 63.801 | 42102 |
| 1735601700 | 64.28 | -0.45 | -0.70 | 64.019999 | 64.489999 | 63.4 | 68441 |
| 1735342500 | 64.73 | -0.56 | -0.86 | 65.11 | 65.11 | 64.099999 | 20615 |
| 1735256100 | 65.29 | -0.16 | -0.24 | 65.09 | 65.44 | 64.849999 | 18188 |
| 1735077840 | 65.45 | 0.19 | 0.29 | 64.95 | 65.45 | 64.655 | 11071 |
| 1734996900 | 65.26 | -0.38 | -0.58 | 65.29 | 65.5999 | 64.68 | 43929 |
| 1734737700 | 65.64 | 0.88 | 1.36 | 64.519999 | 65.809 | 64.325 | 38725 |
| 1734651300 | 64.76 | 0.57 | 0.89 | 65.05 | 65.459999 | 64.48 | 26931 |
| 1734564900 | 64.19 | -2.99 | -4.45 | 67.15 | 67.15 | 64.19 | 54090 |
| 1734478500 | 67.18 | -0.82 | -1.21 | 67.31 | 67.64 | 66.54 | 41718 |
| 1734392100 | 68 | 0.58 | 0.86 | 67.63 | 68 | 67.42 | 19058 |
| 1734132900 | 67.42 | -0.61 | -0.90 | 67.93 | 68.07 | 67.3529 | 20898 |
| 1734046500 | 68.03 | -0.53 | -0.77 | 68.45 | 68.45 | 67.9499 | 17936 |
| 1733960100 | 68.56 | 0.83 | 1.23 | 68.5 | 68.56 | 68.32 | 23537 |
| 1733873700 | 67.73 | -0.83 | -1.21 | 68.55 | 68.73 | 67.73 | 25183 |
| 1733787300 | 68.56 | -1.91 | -2.71 | 70.57 | 70.7182 | 68.35 | 28556 |
| 1733528100 | 70.47 | -0.13 | -0.18 | 70.83 | 70.83 | 70.0729 | 34162 |
| 1733441700 | 70.6 | -0.61 | -0.86 | 71.07 | 71.07 | 70.6 | 18930 |
| 1733355300 | 71.21 | 0.32 | 0.45 | 71.21 | 71.31 | 70.52 | 20911 |
| 1733268900 | 70.89 | -0.33 | -0.46 | 71.22 | 71.35 | 70.7002 | 18237 |
| 1733182500 | 71.22 | -0.31 | -0.43 | 71.56 | 71.6 | 71.06 | 172048 |
| 1732917840 | 71.53 | 0.54 | 0.76 | 71.25 | 71.7183 | 71.25 | 14095 |
| 1732750500 | 70.99 | -0.86 | -1.20 | 72.19 | 72.19 | 70.9081 | 20690 |
| 1732664100 | 71.85 | 0.32 | 0.45 | 71.31 | 71.9121 | 71.27 | 19357 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
