Premium
EntrepreneurShares Series Trust Private Public Crossover ETF (XOVR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.1254536029 | 19.29 | 19.7 | 18.69 | 467814 | 19.03957543 | SP |
| 4 | 0.85 | 4.50928381963 | 18.85 | 19.7 | 18.3252 | 576515 | 18.99845888 | SP |
| 12 | 1.46 | 8.00438596491 | 18.24 | 19.7 | 17.8238 | 409505 | 18.81973039 | SP |
| 26 | 3.79 | 23.8214959145 | 15.91 | 19.7 | 11.97 | 215613 | 18.55437664 | SP |
| 52 | 3.79 | 23.8214959145 | 15.91 | 19.7 | 11.97 | 215613 | 18.55437664 | SP |
| 156 | 3.79 | 23.8214959145 | 15.91 | 19.7 | 11.97 | 215613 | 18.55437664 | SP |
| 260 | 3.79 | 23.8214959145 | 15.91 | 19.7 | 11.97 | 215613 | 18.55437664 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 19.46 | 0.24 | 1.25 | 19.3 | 19.465 | 19.23 | 420545 |
| 1739489700 | 19.22 | 0.3 | 1.59 | 19.09 | 19.22 | 18.955 | 462646 |
| 1739403300 | 18.92 | 0.03 | 0.16 | 18.68 | 18.98 | 18.65 | 295235 |
| 1739316900 | 18.89 | -0.25 | -1.31 | 19.03 | 19.03 | 18.78 | 394469 |
| 1739230500 | 19.14 | 0.14 | 0.74 | 19.18 | 19.19 | 19 | 401136 |
| 1738971300 | 19 | -0.12 | -0.63 | 19.29 | 19.3652 | 18.93 | 1079068 |
| 1738884900 | 19.12 | 0.01 | 0.05 | 19.18 | 19.21 | 18.96 | 1127913 |
| 1738798500 | 19.11 | 0.08 | 0.42 | 19 | 19.11 | 18.9101 | 294937 |
| 1738712100 | 19.03 | 0.16 | 0.85 | 18.96 | 19.03 | 18.852 | 408593 |
| 1738625700 | 18.87 | -0.11 | -0.58 | 18.61 | 18.98 | 18.52 | 572580 |
| 1738366500 | 18.98 | -0.12 | -0.63 | 19.2 | 19.28 | 18.93 | 724301 |
| 1738280100 | 19.1 | 0.21 | 1.11 | 19.02 | 19.2 | 18.9101 | 355151 |
| 1738193700 | 18.89 | -0.07 | -0.37 | 18.96 | 18.97 | 18.72 | 426446 |
| 1738107300 | 18.96 | 0.43 | 2.32 | 18.6 | 19.01 | 18.45 | 617285 |
| 1738020900 | 18.53 | -0.7 | -3.64 | 18.6 | 18.8297 | 18.3252 | 934596 |
| 1737761700 | 19.23 | 0.02 | 0.10 | 19.45 | 19.45 | 19.18 | 1214529 |
| 1737675300 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1737588900 | 19.21 | 0.2 | 1.05 | 19.21 | 19.33 | 19.16 | 485299 |
| 1737502500 | 19.01 | 0.29 | 1.55 | 18.97 | 19.0271 | 18.7301 | 543148 |
| 1737156900 | 18.72 | 0.16 | 0.86 | 18.85 | 18.89 | 18.6166 | 437340 |
| 1737070500 | 18.56 | -0.01 | -0.05 | 18.61 | 18.72 | 18.53 | 167534 |
| 1736984100 | 18.57 | 0.4 | 2.20 | 18.57 | 18.655 | 18.435 | 278977 |
| 1736897700 | 18.17 | 0.15 | 0.83 | 18.23 | 18.3706 | 18.07 | 212513 |
| 1736811300 | 18.02 | -0.16 | -0.88 | 17.95 | 18.04 | 17.8238 | 213024 |
| 1736552100 | 18.18 | -0.29 | -1.57 | 18.29 | 18.3 | 17.97 | 465165 |
| 1736379300 | 18.47 | 0.09 | 0.49 | 18.38 | 18.53 | 18.21 | 291981 |
| 1736292900 | 18.38 | -0.41 | -2.18 | 18.89 | 18.89 | 18.27 | 433258 |
| 1736206500 | 18.79 | 0.24 | 1.29 | 18.84 | 18.91 | 18.7 | 548930 |
| 1735947300 | 18.55 | 0.36 | 1.98 | 18.31 | 18.55 | 18.26 | 177234 |
| 1735860900 | 18.19 | 0.18 | 1.00 | 18.2 | 18.3176 | 17.98 | 160862 |
| 1735688100 | 18.01 | -0.21 | -1.15 | 18.34 | 18.34 | 17.98 | 216364 |
| 1735601700 | 18.22 | -0.15 | -0.82 | 18.18 | 18.33 | 18.01 | 224830 |
| 1735342500 | 18.37 | -0.31 | -1.66 | 18.635 | 18.66 | 18.22 | 503995 |
| 1735256100 | 18.68 | 0.05 | 0.27 | 18.63 | 18.7076 | 18.52 | 440857 |
| 1735077840 | 18.63 | 0.17 | 0.92 | 18.57 | 18.65 | 18.4659 | 120890 |
| 1734996900 | 18.46 | 0.01 | 0.05 | 18.5 | 18.5 | 18.23 | 182119 |
| 1734737700 | 18.45 | 0.28 | 1.54 | 18.09 | 18.57 | 17.88 | 293741 |
| 1734651300 | 18.17 | 0.05 | 0.28 | 18.32 | 18.39 | 18.1 | 453714 |
| 1734564900 | 18.12 | -0.77 | -4.08 | 18.96 | 18.96 | 18.04 | 373738 |
| 1734478500 | 18.89 | -0.14 | -0.74 | 18.98 | 18.99 | 18.8 | 1200685 |
| 1734392100 | 19.03 | 0.32 | 1.71 | 18.8 | 19.09 | 18.73 | 534783 |
| 1734132900 | 18.71 | -0.18 | -0.95 | 18.98 | 18.98 | 18.6317 | 398716 |
| 1734046500 | 18.89 | -0.09 | -0.47 | 18.98 | 19 | 18.785 | 444654 |
| 1733960100 | 18.98 | 0.65 | 3.55 | 18.88 | 19 | 18.715 | 707955 |
| 1733873700 | 18.33 | -0.39 | -2.08 | 18.74 | 18.75 | 18.28 | 480895 |
| 1733787300 | 18.72 | -0.51 | -2.65 | 19.27 | 19.2896 | 18.54 | 820869 |
| 1733528100 | 19.23 | 0.28 | 1.48 | 19 | 19.2799 | 19 | 1137370 |
| 1733441700 | 18.95 | -0.14 | -0.73 | 19.13 | 19.13 | 18.93 | 875473 |
| 1733355300 | 19.09 | 0.41 | 2.19 | 19.04 | 19.16 | 18.96 | 80561 |
| 1733268900 | 18.68 | 0.15 | 0.81 | 18.51 | 18.72 | 18.46 | 102258 |
| 1733182500 | 18.53 | 0.13 | 0.71 | 18.48 | 18.53 | 18.441 | 3267 |
| 1732917840 | 18.4 | 0.07 | 0.40 | 18.4 | 18.51 | 18.4 | 3763 |
| 1732750500 | 18.3274 | -0.18 | -0.99 | 18.57 | 18.57 | 18.18 | 6850 |
| 1732664100 | 18.51 | 0.03 | 0.14 | 18.5 | 18.61 | 18.5 | 14984 |
| 1732577700 | 18.4845 | -0.02 | -0.08 | 18.56 | 18.73 | 18.4367 | 14829 |
| 1732318500 | 18.5 | 0.31 | 1.70 | 18.28 | 18.5 | 18.23 | 12554 |
| 1732232100 | 18.19 | 0.24 | 1.34 | 18.22 | 18.2499 | 17.98 | 284334 |
| 1732145700 | 17.95 | 0.06 | 0.34 | 18.03 | 18.03 | 17.7715 | 7387 |
| 1732059300 | 17.89 | 0.38 | 2.17 | 17.53 | 17.89 | 17.48 | 8687 |
| 1731972900 | 17.51 | 0.19 | 1.10 | 17.49 | 17.5401 | 17.38 | 8978 |
| 1731713700 | 17.32 | -0.44 | -2.50 | 17.64 | 17.64 | 17.2688 | 3144 |
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
