Premium
Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE
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 | 0.06 | 0.295712173484 | 20.29 | 20.35 | 20.27 | 141830 | 20.2827256 | SP |
| 4 | 0.01 | 0.0491642084563 | 20.34 | 20.38 | 20.26 | 132448 | 20.3099009 | SP |
| 12 | -0.06 | -0.293973542381 | 20.41 | 20.49 | 20.26 | 162488 | 20.3230403 | SP |
| 26 | 0.0999 | 0.493330897131 | 20.2501 | 20.49 | 20.16 | 114838 | 20.32941113 | SP |
| 52 | 0.1 | 0.493827160494 | 20.25 | 21.29 | 20.16 | 90965 | 20.30494589 | SP |
| 156 | 0.34 | 1.69915042479 | 20.01 | 21.29 | 20 | 77211 | 20.27984086 | SP |
| 260 | 0.34 | 1.69915042479 | 20.01 | 21.29 | 20 | 77211 | 20.27984086 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 20.28 | -0.01 | -0.05 | 20.29 | 20.3 | 20.28 | 214638 |
| 1736379600 | 20.29 | 0.01 | 0.05 | 20.31 | 20.32 | 20.28 | 164830 |
| 1736293200 | 20.28 | -0.01 | -0.05 | 20.31 | 20.31 | 20.28 | 130807 |
| 1736206800 | 20.29 | 0.02 | 0.10 | 20.28 | 20.3 | 20.27 | 130741 |
| 1735947600 | 20.27 | 0.01 | 0.05 | 20.29 | 20.29 | 20.27 | 140942 |
| 1735861200 | 20.26 | -0.02 | -0.10 | 20.26 | 20.28 | 20.26 | 97443 |
| 1735688400 | 20.28 | 0.02 | 0.10 | 20.31 | 20.31 | 20.27 | 111369 |
| 1735602000 | 20.26 | -0.12 | -0.56 | 20.28 | 20.3 | 20.26 | 305019 |
| 1735342800 | 20.375 | -0.01 | -0.02 | 20.36 | 20.38 | 20.36 | 31668 |
| 1735256400 | 20.38 | 0.03 | 0.15 | 20.36 | 20.38 | 20.3514 | 114088 |
| 1735077840 | 20.35 | 0 | 0.00 | 20.37 | 20.37 | 20.35 | 50443 |
| 1734997200 | 20.35 | 0.01 | 0.02 | 20.34 | 20.36 | 20.34 | 158167 |
| 1734738000 | 20.345 | -0.01 | -0.02 | 20.37 | 20.3799 | 20.34 | 242042 |
| 1734651600 | 20.35 | 0.03 | 0.15 | 20.32 | 20.35 | 20.32 | 113692 |
| 1734565200 | 20.32 | 0 | 0.00 | 20.34 | 20.36 | 20.31 | 92153 |
| 1734478800 | 20.32 | -0.01 | -0.05 | 20.35 | 20.3558 | 20.32 | 97946 |
| 1734392400 | 20.33 | 0 | 0.00 | 20.32 | 20.35 | 20.32 | 102792 |
| 1734133200 | 20.33 | 0 | 0.00 | 20.34 | 20.34 | 20.32 | 167469 |
| 1734046800 | 20.33 | 0.01 | 0.05 | 20.33 | 20.33 | 20.32 | 112334 |
| 1733960400 | 20.32 | 0 | 0.00 | 20.3 | 20.32 | 20.3 | 99282 |
| 1733874000 | 20.32 | 0 | 0.00 | 20.33 | 20.33 | 20.31 | 174480 |
| 1733787600 | 20.32 | 0 | 0.00 | 20.33 | 20.33 | 20.31 | 150677 |
| 1733528400 | 20.32 | 0.02 | 0.10 | 20.32 | 20.33 | 20.31 | 153142 |
| 1733442000 | 20.3 | 0 | 0.00 | 20.32 | 20.32 | 20.3 | 126912 |
| 1733355600 | 20.3 | 0 | 0.00 | 20.32 | 20.32 | 20.28 | 330759 |
| 1733269200 | 20.3 | -0.01 | -0.05 | 20.31 | 20.32 | 20.285 | 544195 |
| 1733182800 | 20.31 | 0 | 0.00 | 20.38 | 20.38 | 20.29 | 172165 |
| 1732917840 | 20.31 | 0.01 | 0.05 | 20.26 | 20.31 | 20.26 | 47783 |
| 1732750800 | 20.3 | -0.05 | -0.25 | 20.33 | 20.33 | 20.28 | 208428 |
| 1732664400 | 20.35 | 0 | 0.00 | 20.37 | 20.37 | 20.34 | 88577 |
| 1732578000 | 20.35 | 0.01 | 0.05 | 20.34 | 20.3592 | 20.34 | 83210 |
| 1732318800 | 20.34 | 0 | 0.00 | 20.32 | 20.35 | 20.32 | 151358 |
| 1732232400 | 20.34 | 0 | 0.00 | 20.36 | 20.36 | 20.32 | 161986 |
| 1732146000 | 20.34 | 0.01 | 0.05 | 20.33 | 20.36 | 20.31 | 84304 |
| 1732059600 | 20.33 | 0.01 | 0.05 | 20.31 | 20.33 | 20.31 | 240480 |
| 1731973200 | 20.32 | 0 | 0.00 | 20.3 | 20.3359 | 20.3 | 89850 |
| 1731714000 | 20.32 | 0.01 | 0.05 | 20.3 | 20.35 | 20.3 | 127413 |
| 1731627600 | 20.31 | -0.01 | -0.05 | 20.34 | 20.34 | 20.2901 | 115435 |
| 1731541200 | 20.32 | 0.01 | 0.05 | 20.29 | 20.33 | 20.29 | 257158 |
| 1731454800 | 20.31 | -0.01 | -0.05 | 20.32 | 20.33 | 20.2999 | 104610 |
| 1731368400 | 20.32 | -0.01 | -0.05 | 20.28 | 20.33 | 20.28 | 208872 |
| 1731109200 | 20.33 | 0 | 0.00 | 20.31 | 20.36 | 20.2922 | 231659 |
| 1731022800 | 20.33 | 0.03 | 0.15 | 20.33 | 20.365 | 20.3 | 153345 |
| 1730936400 | 20.3 | -0.04 | -0.20 | 20.28 | 20.33 | 20.2604 | 243504 |
| 1730850000 | 20.34 | 0.04 | 0.20 | 20.32 | 20.34 | 20.2855 | 622055 |
| 1730763600 | 20.3 | 0.02 | 0.10 | 20.32 | 20.32 | 20.2843 | 65711 |
| 1730500800 | 20.28 | -0.01 | -0.05 | 20.37 | 20.37 | 20.2701 | 111114 |
| 1730414400 | 20.29 | 0 | 0.00 | 20.31 | 20.31 | 20.27 | 104888 |
| 1730328000 | 20.29 | -0.1 | -0.49 | 20.31 | 20.31 | 20.28 | 135165 |
| 1730241600 | 20.39 | 0.01 | 0.05 | 20.37 | 20.41 | 20.36 | 155927 |
| 1730155200 | 20.38 | 0.01 | 0.05 | 20.38 | 20.38 | 20.3501 | 58909 |
| 1729896000 | 20.37 | 0.02 | 0.07 | 20.37 | 20.38 | 20.36 | 249705 |
| 1729809600 | 20.355 | 0 | 0.02 | 20.37 | 20.37 | 20.35 | 69328 |
| 1729723200 | 20.35 | -0.01 | -0.05 | 20.355 | 20.37 | 20.3401 | 258471 |
| 1729636800 | 20.36 | 0 | 0.00 | 20.37 | 20.37 | 20.3435 | 171799 |
| 1729550400 | 20.36 | -0.02 | -0.10 | 20.36 | 20.4 | 20.34 | 151814 |
| 1729291200 | 20.38 | 0 | 0.00 | 20.41 | 20.49 | 20.35 | 230909 |
| 1729204800 | 20.38 | 0.01 | 0.05 | 20.35 | 20.38 | 20.34 | 113827 |
| 1729118400 | 20.37 | 0.02 | 0.10 | 20.37 | 20.37 | 20.34 | 94171 |
| 1729032000 | 20.35 | 0.02 | 0.10 | 20.33 | 20.35 | 20.33 | 105850 |
| 1728945600 | 20.33 | -0.02 | -0.10 | 20.39 | 20.39 | 20.32 | 95251 |
| 1728686400 | 20.35 | 0.02 | 0.10 | 20.31 | 20.35 | 20.31 | 164275 |
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
