Premium
US Treasury 3 Year Note ETF (UTRE)
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 | -0.0154 | -0.0313645621181 | 49.1 | 49.115 | 49.01 | 634 | 49.05637498 | SP |
| 4 | 0.0646 | 0.131782945736 | 49.02 | 49.2699 | 48.985 | 9299 | 49.24728938 | SP |
| 12 | -0.4454 | -0.899252977993 | 49.53 | 49.73 | 48.975 | 4774 | 49.27771057 | SP |
| 26 | -0.7754 | -1.55515443241 | 49.86 | 50.09 | 48.975 | 3563 | 49.45413179 | SP |
| 52 | -0.3654 | -0.738928210313 | 49.45 | 50.09 | 48.975 | 2999 | 49.59483474 | SP |
| 156 | 0.4046 | 0.831142152835 | 48.68 | 50.11 | 48.22 | 2951 | 49.38777978 | SP |
| 260 | -0.8454 | -1.69317043861 | 49.93 | 50.47 | 48.22 | 2754 | 49.39299904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 49.0846 | 0.07 | 0.14 | 49.06 | 49.0846 | 49.06 | 644 |
| 1782945300 | 49.015 | -0.03 | -0.05 | 49.01 | 49.05 | 49.01 | 458 |
| 1782858900 | 49.0408 | -0.07 | -0.15 | 49.08 | 49.08 | 49.03 | 1121 |
| 1782772500 | 49.115 | -0.15 | -0.31 | 49.1 | 49.115 | 49.1 | 311 |
| 1782513300 | 49.2679 | 0.08 | 0.17 | 49.24 | 49.2699 | 49.24 | 143420 |
| 1782426900 | 49.185 | 0.02 | 0.04 | 49.21 | 49.21 | 49.185 | 279 |
| 1782340500 | 49.165 | 0.1 | 0.20 | 49.13 | 49.17 | 49.13 | 12268 |
| 1782254100 | 49.065 | 0.05 | 0.10 | 49.07 | 49.08 | 49.065 | 230 |
| 1782167700 | 49.015 | -0.07 | -0.14 | 49.03 | 49.03 | 49.015 | 706 |
| 1781822100 | 49.085 | 0.08 | 0.17 | 49.09 | 49.09 | 49.085 | 83 |
| 1781735700 | 49.0032 | -0.2 | -0.40 | 49.195 | 49.195 | 49.0032 | 205 |
| 1781649300 | 49.1991 | 0.03 | 0.07 | 49.17 | 49.2163 | 49.17 | 1675 |
| 1781562900 | 49.165 | 0.03 | 0.06 | 49.19 | 49.19 | 49.165 | 181 |
| 1781303700 | 49.135 | -0.02 | -0.05 | 49.13 | 49.135 | 49.12 | 650 |
| 1781217300 | 49.1576 | 0.12 | 0.25 | 49.04 | 49.1576 | 49.04 | 738 |
| 1781130900 | 49.035 | 0 | 0.00 | 49.05 | 49.06 | 49.035 | 1173 |
| 1781044500 | 49.035 | 0.05 | 0.10 | 49.02 | 49.035 | 49.0147 | 3150 |
| 1780958100 | 48.985 | 0.01 | 0.02 | 49.02 | 49.02 | 48.985 | 89 |
| 1780698900 | 48.975 | -0.14 | -0.29 | 49.01 | 49.01 | 48.975 | 17 |
| 1780612500 | 49.115 | 0.04 | 0.08 | 49.13 | 49.13 | 49.115 | 68 |
| 1780526100 | 49.075 | -0.04 | -0.08 | 49.06 | 49.075 | 49.06 | 10 |
| 1780439700 | 49.1159 | -0.01 | -0.03 | 49.14 | 49.14 | 49.1159 | 34 |
| 1780353300 | 49.1305 | -0.03 | -0.05 | 49.08 | 49.14 | 49.07 | 5436 |
| 1780094100 | 49.1563 | 0.04 | 0.08 | 49.15 | 49.17 | 49.1417 | 1792 |
| 1780007700 | 49.115 | -0.13 | -0.26 | 49.09 | 49.12 | 49.09 | 265 |
| 1779921300 | 49.2412 | 0.02 | 0.03 | 49.23 | 49.245 | 49.23 | 97 |
| 1779834900 | 49.225 | 0.09 | 0.18 | 49.22 | 49.225 | 49.22 | 241 |
| 1779489300 | 49.1374 | -0.03 | -0.06 | 49.19 | 49.19 | 49.11 | 263 |
| 1779402900 | 49.165 | -0.01 | -0.02 | 49.105 | 49.165 | 49.105 | 650 |
| 1779316500 | 49.175 | 0.11 | 0.23 | 49.06 | 49.175 | 49.06 | 4513 |
| 1779230100 | 49.0646 | -0.07 | -0.14 | 49.065 | 49.07 | 49.0646 | 503 |
| 1779143700 | 49.1329 | 0.02 | 0.04 | 49.15 | 49.15 | 49.1329 | 6242 |
| 1778884500 | 49.115 | -0.12 | -0.24 | 49.14 | 49.15 | 49.1101 | 876 |
| 1778798100 | 49.235 | -0.04 | -0.08 | 49.3 | 49.3 | 49.235 | 561 |
| 1778711700 | 49.2737 | 0.01 | 0.02 | 49.25 | 49.275 | 49.23 | 2142 |
| 1778625300 | 49.265 | -0.06 | -0.12 | 49.27 | 49.27 | 49.265 | 1093 |
| 1778538900 | 49.325 | -0.08 | -0.15 | 49.38 | 49.38 | 49.325 | 58584 |
| 1778279700 | 49.4 | 0.05 | 0.11 | 49.41 | 49.42 | 49.4 | 349 |
| 1778193300 | 49.345 | -0.07 | -0.13 | 49.45 | 49.45 | 49.345 | 545 |
| 1778106900 | 49.41 | 0.11 | 0.23 | 49.38 | 49.41 | 49.38 | 3575 |
| 1778020500 | 49.295 | 0.02 | 0.04 | 49.3 | 49.32 | 49.2925 | 1226 |
| 1777934100 | 49.275 | -0.08 | -0.16 | 49.32 | 49.32 | 49.275 | 882 |
| 1777674900 | 49.355 | 0.02 | 0.04 | 49.34 | 49.41 | 49.34 | 874 |
| 1777588500 | 49.3344 | 0.05 | 0.10 | 49.36 | 49.36 | 49.3344 | 1149 |
| 1777502100 | 49.285 | -0.11 | -0.22 | 49.34 | 49.34 | 49.285 | 263 |
| 1777415700 | 49.395 | -0.2 | -0.40 | 49.4 | 49.4 | 49.395 | 243 |
| 1777329300 | 49.595 | -0.02 | -0.04 | 49.59 | 49.595 | 49.59 | 537 |
| 1777070100 | 49.615 | 0.06 | 0.12 | 49.54 | 49.615 | 49.54 | 4046 |
| 1776983700 | 49.5546 | -0.03 | -0.06 | 49.59 | 49.59 | 49.5546 | 281 |
| 1776897300 | 49.585 | 0 | 0.01 | 49.62 | 49.62 | 49.585 | 44 |
| 1776810900 | 49.5804 | -0.1 | -0.21 | 49.62 | 49.62 | 49.5804 | 1222 |
| 1776724500 | 49.685 | -0.05 | -0.09 | 49.7 | 49.7 | 49.67 | 1143 |
| 1776465300 | 49.73 | 0.15 | 0.31 | 49.695 | 49.73 | 49.695 | 2988 |
| 1776378900 | 49.575 | -0.02 | -0.04 | 49.6 | 49.6 | 49.575 | 433 |
| 1776292500 | 49.5956 | -0.03 | -0.06 | 49.6 | 49.6 | 49.5956 | 366 |
| 1776206100 | 49.625 | 0.05 | 0.09 | 49.56 | 49.625 | 49.56 | 964 |
| 1776119700 | 49.58 | 0.05 | 0.09 | 49.53 | 49.58 | 49.52 | 229 |
| 1775860500 | 49.535 | -0.02 | -0.04 | 49.57 | 49.57 | 49.53 | 555 |
| 1775774100 | 49.555 | 0.01 | 0.02 | 49.54 | 49.59 | 49.54 | 3209 |
| 1775687700 | 49.545 | 0.06 | 0.12 | 49.6 | 49.6 | 49.545 | 2806 |
| 1775601300 | 49.485 | 0.06 | 0.12 | 49.42 | 49.485 | 49.4001 | 5642 |
| 1775514900 | 49.4246 | -0.06 | -0.13 | 49.41 | 49.4246 | 49.41 | 481 |
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.
