Premium
STF Tactical Growth and Income ETF (TUGN)
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 | 0.99 | 4.06570841889 | 24.35 | 25.34 | 24.12 | 4808 | 24.36633637 | SP |
| 4 | 1.35 | 5.62734472697 | 23.99 | 25.34 | 23.52 | 6569 | 24.20173066 | SP |
| 12 | 1.0301 | 4.23736831497 | 24.3099 | 25.3587 | 23.52 | 8454 | 24.27937674 | SP |
| 26 | 3.35 | 15.2341973624 | 21.99 | 25.3587 | 21.55 | 12455 | 23.44543161 | SP |
| 52 | 1.66 | 7.01013513514 | 23.68 | 25.52 | 21.55 | 13074 | 23.65640289 | SP |
| 156 | 0.31 | 1.23851378346 | 25.03 | 26.2291 | 18.72 | 13098 | 22.7435487 | SP |
| 260 | 0.31 | 1.23851378346 | 25.03 | 26.2291 | 18.72 | 13098 | 22.7435487 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 24.7091 | 0.1 | 0.40 | 24.61 | 24.7091 | 24.57 | 4268 |
| 1738798500 | 24.61 | 0.14 | 0.56 | 24.5 | 24.61 | 24.44 | 2888 |
| 1738712100 | 24.4736 | 0.3 | 1.22 | 24.455 | 24.4736 | 24.341 | 1971 |
| 1738625700 | 24.1777 | -0.16 | -0.67 | 24.18 | 24.29 | 24.12 | 3525 |
| 1738366500 | 24.34 | -0.04 | -0.17 | 24.5 | 24.7918 | 24.34 | 11720 |
| 1738280100 | 24.3812 | 0.18 | 0.75 | 24.35 | 24.45 | 24.19 | 3935 |
| 1738193700 | 24.2 | -0.13 | -0.53 | 24.35 | 24.35 | 24.12 | 4026 |
| 1738107300 | 24.33 | 0.39 | 1.63 | 23.96 | 24.37 | 23.85 | 4611 |
| 1738020900 | 23.94 | -0.63 | -2.56 | 23.9 | 24.0487 | 23.7901 | 8863 |
| 1737761700 | 24.57 | -0.05 | -0.20 | 24.72 | 24.72 | 24.4801 | 5139 |
| 1737675300 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1737588900 | 24.62 | 0.08 | 0.33 | 24.5 | 24.67 | 24.5 | 5297 |
| 1737502500 | 24.54 | 0.09 | 0.37 | 24.53 | 24.66 | 24.48 | 5916 |
| 1737156900 | 24.45 | 0.29 | 1.22 | 24.48 | 24.54 | 24.43 | 5025 |
| 1737070500 | 24.155 | -0.18 | -0.72 | 24.42 | 24.46 | 24.155 | 7553 |
| 1736984100 | 24.33 | 0.61 | 2.57 | 24.17 | 24.33 | 24.1337 | 13506 |
| 1736897700 | 23.72 | -0.09 | -0.38 | 23.87 | 23.9604 | 23.63 | 5487 |
| 1736811300 | 23.81 | -0.02 | -0.08 | 23.64 | 23.81 | 23.52 | 2839 |
| 1736552100 | 23.83 | -0.41 | -1.69 | 23.99 | 24.0099 | 23.71 | 19376 |
| 1736379300 | 24.24 | 0.06 | 0.25 | 24.13 | 24.24 | 24.1272 | 1899 |
| 1736292900 | 24.18 | -0.52 | -2.11 | 24.7 | 24.714 | 24.18 | 7276 |
| 1736206500 | 24.7 | 0.34 | 1.40 | 24.66 | 24.81 | 24.56 | 7784 |
| 1735947300 | 24.36 | 0.38 | 1.58 | 24.205 | 24.41 | 24.19 | 22534 |
| 1735860900 | 23.98 | 0.02 | 0.08 | 24.05 | 24.12 | 23.81 | 10455 |
| 1735688100 | 23.96 | -0.2 | -0.83 | 23.93 | 24.157 | 23.93 | 3970 |
| 1735601700 | 24.16 | -0.26 | -1.06 | 24.36 | 24.36 | 24.03 | 12356 |
| 1735342500 | 24.42 | -0.18 | -0.73 | 24.29 | 24.42 | 24.235 | 4061 |
| 1735256100 | 24.6 | -0.33 | -1.32 | 24.44 | 24.7 | 24.44 | 8992 |
| 1735077840 | 24.93 | 0.35 | 1.42 | 24.78 | 24.93 | 24.6996 | 4261 |
| 1734996900 | 24.58 | 0.17 | 0.70 | 24.46 | 24.63 | 24.39 | 16417 |
| 1734737700 | 24.41 | 0.2 | 0.83 | 24.1 | 24.5761 | 24.1 | 6183 |
| 1734651300 | 24.21 | -0.03 | -0.12 | 24.49 | 24.4983 | 24.17 | 12165 |
| 1734564900 | 24.24 | -0.93 | -3.69 | 25.17 | 25.24 | 24.24 | 15561 |
| 1734478500 | 25.17 | -0.17 | -0.67 | 25.26 | 25.26 | 25.1279 | 8599 |
| 1734392100 | 25.34 | 0.41 | 1.64 | 25.08 | 25.3587 | 25.08 | 10450 |
| 1734132900 | 24.93 | 0.15 | 0.60 | 25.0295 | 25.0295 | 24.84 | 20950 |
| 1734046500 | 24.7801 | -0.12 | -0.48 | 24.84 | 24.87 | 24.77 | 5709 |
| 1733960100 | 24.9 | 0.42 | 1.72 | 24.7909 | 24.93 | 24.7909 | 6479 |
| 1733873700 | 24.4795 | -0.12 | -0.49 | 24.66 | 24.7112 | 24.4795 | 3055 |
| 1733787300 | 24.6 | -0.17 | -0.67 | 24.77 | 24.77 | 24.53 | 6343 |
| 1733528100 | 24.7667 | 0.2 | 0.80 | 24.66 | 24.78 | 24.66 | 2507 |
| 1733441700 | 24.57 | -0.02 | -0.08 | 24.605 | 24.63 | 24.56 | 12754 |
| 1733355300 | 24.59 | 0.24 | 0.99 | 24.57 | 24.625 | 24.5401 | 3801 |
| 1733268900 | 24.35 | 0.08 | 0.33 | 24.24 | 24.35 | 24.13 | 4275 |
| 1733182500 | 24.27 | 0.25 | 1.04 | 24.11 | 24.2863 | 24.11 | 3958 |
| 1732917840 | 24.02 | 0.24 | 1.02 | 23.85 | 24.02 | 23.85 | 13388 |
| 1732750500 | 23.7784 | -0.17 | -0.72 | 23.96 | 23.96 | 23.67 | 4086 |
| 1732664100 | 23.95 | 0.07 | 0.29 | 23.9604 | 24.01 | 23.93 | 6885 |
| 1732577700 | 23.88 | 0.04 | 0.17 | 23.96 | 23.96 | 23.79 | 26013 |
| 1732318500 | 23.84 | 0.09 | 0.38 | 23.75 | 23.84 | 23.72 | 9402 |
| 1732232100 | 23.75 | -0.2 | -0.84 | 23.72 | 23.8167 | 23.5301 | 15211 |
| 1732145700 | 23.95 | 0.01 | 0.06 | 23.765 | 23.95 | 23.71 | 4706 |
| 1732059300 | 23.9352 | 0.17 | 0.69 | 23.715 | 23.97 | 23.715 | 5166 |
| 1731972900 | 23.77 | 0.12 | 0.51 | 23.64 | 23.88 | 23.64 | 6792 |
| 1731713700 | 23.65 | -0.41 | -1.70 | 23.77 | 23.77 | 23.57 | 11505 |
| 1731627300 | 24.06 | -0.21 | -0.87 | 24.3099 | 24.3099 | 24.06 | 18891 |
| 1731540900 | 24.27 | 0 | 0.00 | 24.18 | 24.3557 | 24.18 | 48857 |
| 1731454500 | 24.27 | -0.03 | -0.12 | 24.27 | 24.3105 | 24.2 | 126766 |
| 1731368100 | 24.3 | -0.01 | -0.04 | 24.32 | 24.3489 | 24.2126 | 4528 |
| 1731108900 | 24.31 | -0.02 | -0.08 | 24.33 | 24.363 | 24.27 | 8876 |
| 1731022500 | 24.33 | 0.41 | 1.71 | 24.14 | 24.33 | 24.1099 | 9606 |
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
