Premium
VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2716 | -1.16875 | 108.8 | 108.93 | 105.54 | 61518 | 106.68065783 | SP |
| 4 | 3.2284 | 3.09530201342 | 104.3 | 108.93 | 103.46 | 47033 | 105.58611108 | SP |
| 12 | 13.8984 | 14.8439602691 | 93.63 | 108.93 | 92.27 | 48858 | 102.34203993 | SP |
| 26 | 14.6784 | 15.808723748 | 92.85 | 108.93 | 91.195 | 68501 | 98.46422484 | SP |
| 52 | 25.6684 | 31.3564622526 | 81.86 | 108.93 | 81.22 | 51178 | 94.93870496 | SP |
| 156 | 42.0984 | 64.341127923 | 65.43 | 108.93 | 60.66 | 38601 | 87.27842575 | SP |
| 260 | 42.6684 | 65.7853839038 | 64.86 | 108.93 | 59.91 | 33454 | 86.1571851 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 107.0721 | 1.22 | 1.15 | 106.93 | 107.14 | 106.51 | 90172 |
| 1781735700 | 105.8516 | -1.48 | -1.38 | 107.36 | 107.77 | 105.54 | 96696 |
| 1781649300 | 107.33 | -0.26 | -0.24 | 107.95 | 108.42 | 107.2 | 34597 |
| 1781562900 | 107.5911 | -0.25 | -0.23 | 108.8 | 108.93 | 107.5911 | 24608 |
| 1781303700 | 107.8445 | 1.06 | 0.99 | 107.06 | 108.3082 | 107 | 35628 |
| 1781217300 | 106.7838 | 2.07 | 1.98 | 105.4 | 106.7838 | 105.17 | 49229 |
| 1781130900 | 104.7098 | -0.6 | -0.57 | 105.21 | 106.39 | 104.615 | 84522 |
| 1781044500 | 105.3116 | 0.67 | 0.64 | 105.22 | 106.48 | 103.94 | 44015 |
| 1780958100 | 104.6461 | 0.4 | 0.38 | 105.16 | 105.315 | 104.62 | 42103 |
| 1780698900 | 104.2455 | -1.39 | -1.32 | 104.99 | 105.35 | 103.9801 | 29153 |
| 1780612500 | 105.6401 | 1.04 | 0.99 | 104.69 | 105.755 | 104.55 | 35307 |
| 1780526100 | 104.6013 | -0.42 | -0.40 | 104.76 | 104.98 | 104.495 | 40731 |
| 1780439700 | 105.019 | 1.07 | 1.03 | 103.88 | 105.23 | 103.88 | 40610 |
| 1780353300 | 103.9448 | -0.22 | -0.21 | 103.65 | 104.29 | 103.46 | 53458 |
| 1780094100 | 104.1653 | -0.96 | -0.91 | 104.89 | 104.89 | 104.1653 | 31689 |
| 1780007700 | 105.1221 | -0.07 | -0.07 | 105.01 | 105.2659 | 104.51 | 40769 |
| 1779921300 | 105.1968 | 0.07 | 0.07 | 105.35 | 105.735 | 105.09 | 37595 |
| 1779834900 | 105.127 | 1.56 | 1.51 | 104.3 | 105.18 | 104.3 | 35712 |
| 1779489300 | 103.5659 | 0.7 | 0.68 | 103.26 | 103.74 | 102.92 | 45341 |
| 1779402900 | 102.8689 | 0.28 | 0.27 | 102 | 103.0914 | 101.33 | 51087 |
| 1779316500 | 102.5918 | 2.27 | 2.26 | 100.86 | 102.65 | 100.535 | 44527 |
| 1779230100 | 100.3235 | -0.84 | -0.83 | 100.68 | 100.79 | 99.91 | 43229 |
| 1779143700 | 101.1597 | 0.3 | 0.29 | 101.42 | 101.785 | 100.98 | 24234 |
| 1778884500 | 100.8627 | -1.7 | -1.66 | 101.66 | 101.66 | 100.81 | 38604 |
| 1778798100 | 102.566 | 0.56 | 0.55 | 102.51 | 103.1423 | 102.45 | 29716 |
| 1778711700 | 102.0058 | -0.24 | -0.23 | 102.25 | 102.25 | 101.5652 | 34741 |
| 1778625300 | 102.2445 | -0.93 | -0.90 | 102.97 | 102.97 | 101.32 | 35417 |
| 1778538900 | 103.173 | -0.69 | -0.67 | 104.08 | 104.1 | 103.173 | 56253 |
| 1778279700 | 103.8655 | 0.55 | 0.54 | 103.8 | 104.03 | 103.37 | 62231 |
| 1778193300 | 103.3106 | -1.08 | -1.03 | 104.55 | 104.63 | 103.25 | 66349 |
| 1778106900 | 104.3873 | 0.74 | 0.72 | 104.41 | 104.62 | 104.025 | 46742 |
| 1778020500 | 103.6433 | 1.65 | 1.62 | 102.63 | 103.92 | 102.63 | 32117 |
| 1777934100 | 101.9891 | -0.91 | -0.89 | 102.59 | 102.97 | 101.725 | 41751 |
| 1777674900 | 102.9009 | -0.14 | -0.13 | 103.34 | 103.415 | 102.6367 | 54926 |
| 1777588500 | 103.04 | 1.58 | 1.56 | 101.5 | 103.22 | 101.5 | 144055 |
| 1777502100 | 101.46 | -0.93 | -0.91 | 102.2 | 102.2 | 101.13 | 49128 |
| 1777415700 | 102.39 | -0.49 | -0.48 | 102.79 | 103.25 | 102.1601 | 75547 |
| 1777329300 | 102.8846 | 0.37 | 0.36 | 102.51 | 103.2 | 102.51 | 40387 |
| 1777070100 | 102.5123 | 0.12 | 0.11 | 102.66 | 102.7168 | 102.11 | 26876 |
| 1776983700 | 102.3969 | 0.29 | 0.29 | 102.17 | 102.75 | 101.425 | 49376 |
| 1776897300 | 102.1039 | -0.03 | -0.03 | 102.96 | 102.96 | 101.8201 | 87607 |
| 1776810900 | 102.135 | -0.51 | -0.49 | 102.89 | 103.265 | 101.98 | 105924 |
| 1776724500 | 102.64 | 0.46 | 0.45 | 101.82 | 102.8 | 101.74 | 44768 |
| 1776465300 | 102.1767 | 2 | 1.99 | 101.22 | 102.8299 | 101.22 | 34178 |
| 1776378900 | 100.18 | 0.43 | 0.43 | 99.78 | 100.21 | 99.7101 | 34089 |
| 1776292500 | 99.75 | -0.25 | -0.25 | 99.95 | 99.975 | 99.48 | 39644 |
| 1776206100 | 99.9966 | 0.55 | 0.55 | 99.64 | 100.26 | 99.21 | 36539 |
| 1776119700 | 99.4481 | 0.67 | 0.68 | 98.31 | 99.54 | 98.18 | 37459 |
| 1775860500 | 98.7795 | -0.48 | -0.48 | 99.47 | 99.47 | 98.63 | 36787 |
| 1775774100 | 99.2554 | 0.59 | 0.60 | 97.96 | 99.54 | 97.96 | 33086 |
| 1775687700 | 98.6628 | 2.55 | 2.66 | 98.68 | 98.91 | 98.26 | 38934 |
| 1775601300 | 96.1096 | 0 | 0.00 | 95.68 | 96.38 | 95.58 | 39611 |
| 1775514900 | 96.1082 | 0.44 | 0.46 | 95.38 | 96.18 | 95.24 | 43522 |
| 1775169300 | 95.6684 | 0.5 | 0.52 | 93.99 | 95.73 | 93.77 | 48544 |
| 1775082900 | 95.17 | 0.49 | 0.52 | 95.17 | 95.9 | 95.17 | 67499 |
| 1774996500 | 94.679 | 2.19 | 2.36 | 93.69 | 95.13 | 93.11 | 72458 |
| 1774910100 | 92.4934 | -0.54 | -0.58 | 93.63 | 93.67 | 92.27 | 45099 |
| 1774650900 | 93.03 | -1.38 | -1.46 | 94.03 | 94.195 | 92.8901 | 52011 |
| 1774564500 | 94.408 | -0.8 | -0.84 | 94.33 | 95.53 | 94.33 | 39878 |
| 1774478100 | 95.2059 | 0.76 | 0.81 | 95.36 | 95.56 | 94.53 | 33088 |
| 1774391700 | 94.4439 | 0.86 | 0.91 | 92.79 | 95.02 | 92.79 | 61755 |
| 1774305300 | 93.5886 | 1.77 | 1.93 | 93.4 | 94.78 | 93.14 | 59155 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
