Premium
Strive US Energy ETF (DRLL)
NYSE
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 | 0.18 | 0.532544378698 | 33.8 | 34.54 | 33.54 | 12060 | 34.18860702 | SP |
| 4 | -1.7 | -4.76457399103 | 35.68 | 37.6 | 33.54 | 17353 | 35.43132805 | SP |
| 12 | -4.18 | -10.9538784067 | 38.16 | 39.11 | 33.54 | 22047 | 36.16941984 | SP |
| 26 | 5.76 | 20.4110559887 | 28.22 | 41.0248 | 28.09 | 26188 | 35.17906846 | SP |
| 52 | 6.47 | 23.5187204653 | 27.51 | 41.0248 | 26.96 | 29297 | 31.38396374 | SP |
| 156 | 6.02 | 21.530758226 | 27.96 | 41.0248 | 23.56 | 46101 | 29.50971876 | SP |
| 260 | 6.02 | 21.530758226 | 27.96 | 41.0248 | 23.56 | 46101 | 29.50971876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 33.98 | -0.12 | -0.35 | 34.1 | 34.2 | 33.9 | 7093 |
| 1782427200 | 34.1 | 0.19 | 0.55 | 33.65 | 34.22 | 33.54 | 12155 |
| 1782340800 | 33.9128 | -0.54 | -1.56 | 33.62 | 34.05 | 33.56 | 8341 |
| 1782254400 | 34.45 | 0.2 | 0.59 | 34.29 | 34.54 | 34.215 | 8563 |
| 1782168000 | 34.248 | 0.47 | 1.39 | 33.8 | 34.3 | 33.69 | 19181 |
| 1781822400 | 33.78 | -0.61 | -1.77 | 34 | 34 | 33.549999 | 25046 |
| 1781736000 | 34.3883 | -0.38 | -1.10 | 34.56 | 34.82 | 34.345 | 19266 |
| 1781649600 | 34.77 | -0.08 | -0.23 | 34.46 | 34.77 | 34.46 | 27639 |
| 1781563200 | 34.85 | -1.34 | -3.70 | 34.68 | 35.131 | 34.49 | 44360 |
| 1781304000 | 36.19 | 0.32 | 0.90 | 35.55 | 36.58 | 35.55 | 17737 |
| 1781217600 | 35.868 | -0.91 | -2.48 | 37 | 37.03 | 35.868 | 13420 |
| 1781131200 | 36.78 | 0.76 | 2.11 | 36.46 | 37.35 | 36.46 | 9382 |
| 1781044800 | 36.02 | -0.78 | -2.12 | 36.56 | 36.645 | 35.82 | 13166 |
| 1780958400 | 36.8 | 0.37 | 1.02 | 36.84 | 37.175 | 36.7 | 16439 |
| 1780699200 | 36.43 | -0.66 | -1.78 | 37.15 | 37.15 | 36.43 | 3708 |
| 1780612800 | 37.09 | -0.16 | -0.43 | 36.85 | 37.3159 | 36.85 | 14642 |
| 1780526400 | 37.25 | 0.54 | 1.47 | 36.94 | 37.6 | 36.875 | 9907 |
| 1780440000 | 36.71 | 0.35 | 0.95 | 36.44 | 36.8416 | 36.44 | 24866 |
| 1780353600 | 36.3635 | 0.8 | 2.26 | 35.98 | 36.75 | 35.96 | 24962 |
| 1780094400 | 35.56 | -0.32 | -0.89 | 35.68 | 35.75 | 35.35 | 16926 |
| 1780008000 | 35.88 | 0.11 | 0.31 | 36.04 | 36.25 | 35.79 | 11242 |
| 1779921600 | 35.77 | -0.38 | -1.05 | 35.45 | 36.02 | 35.23 | 11476 |
| 1779835200 | 36.15 | -1.21 | -3.24 | 36.8 | 37.21 | 36.15 | 15177 |
| 1779489600 | 37.36 | 0.19 | 0.52 | 36.99 | 37.37 | 36.99 | 6574 |
| 1779403200 | 37.1679 | -0.58 | -1.54 | 37.99 | 37.99 | 36.92 | 22154 |
| 1779316800 | 37.7483 | -1.02 | -2.63 | 38.61 | 38.76 | 37.66 | 12664 |
| 1779230400 | 38.7691 | 0.59 | 1.56 | 38.34 | 38.87 | 38.1 | 17380 |
| 1779144000 | 38.1747 | 0.67 | 1.78 | 37.37 | 38.27 | 37.095 | 11512 |
| 1778884800 | 37.5075 | 1.01 | 2.78 | 36.94 | 37.5075 | 36.93 | 12006 |
| 1778798400 | 36.4933 | 0.19 | 0.51 | 36.38 | 36.578 | 36.22 | 5899 |
| 1778712000 | 36.3074 | -0.08 | -0.23 | 36.37 | 36.37 | 35.905 | 10053 |
| 1778625600 | 36.39 | 0.2 | 0.55 | 36.42 | 36.5155 | 36.15 | 11387 |
| 1778539200 | 36.1894 | 0.93 | 2.64 | 35.88 | 36.215 | 35.802531 | 17280 |
| 1778280000 | 35.2576 | -0.2 | -0.57 | 35.48 | 35.6 | 35.23 | 12939 |
| 1778193600 | 35.4599 | -0.72 | -1.99 | 35.59 | 35.6099 | 34.95 | 25426 |
| 1778107200 | 36.1799 | -1.83 | -4.82 | 36.54 | 36.75 | 36.000721 | 56943 |
| 1778020800 | 38.014 | 0.07 | 0.20 | 37.74 | 38.15 | 37.69 | 18833 |
| 1777934400 | 37.9392 | 0.53 | 1.41 | 37.42 | 38 | 37.12 | 16495 |
| 1777675200 | 37.41 | -0.57 | -1.50 | 37.8 | 37.8 | 37.04 | 17860 |
| 1777588800 | 37.98 | 0.33 | 0.87 | 37.115 | 37.99 | 37.05 | 7259 |
| 1777502400 | 37.6518 | 1.01 | 2.76 | 37.01 | 37.68 | 37.01 | 18076 |
| 1777416000 | 36.6392 | 0.52 | 1.43 | 36.67 | 36.865 | 36.49 | 20934 |
| 1777329600 | 36.1223 | 0.16 | 0.44 | 36.27 | 36.54 | 35.96 | 33056 |
| 1777070400 | 35.963 | -0.33 | -0.92 | 36.05 | 36.08 | 35.6301 | 7112 |
| 1776984000 | 36.2964 | 0.3 | 0.84 | 36.19 | 36.35 | 35.91 | 16906 |
| 1776897600 | 35.9935 | 0.34 | 0.95 | 35.96 | 36.09 | 35.8201 | 27021 |
| 1776811200 | 35.6531 | 0.62 | 1.78 | 35.03 | 35.68 | 34.93 | 12047 |
| 1776724800 | 35.03 | 0.14 | 0.41 | 34.96 | 35.29 | 34.855 | 26695 |
| 1776465600 | 34.8882 | -1.26 | -3.49 | 34.5 | 34.9 | 33.73 | 77187 |
| 1776379200 | 36.15 | 0.67 | 1.89 | 35.76 | 36.25 | 35.73 | 19900 |
| 1776292800 | 35.48 | -0.1 | -0.28 | 35.445 | 35.7375 | 35.09 | 23693 |
| 1776206400 | 35.58 | -0.89 | -2.45 | 36.11 | 36.11 | 35.34 | 96623 |
| 1776120000 | 36.473 | 0.17 | 0.48 | 36.63 | 36.77 | 36.16 | 31323 |
| 1775860800 | 36.3 | -0.18 | -0.49 | 36.42 | 36.42 | 35.85 | 29273 |
| 1775774400 | 36.48 | -0.64 | -1.72 | 37.2 | 37.565 | 36.2814 | 43298 |
| 1775688000 | 37.12 | -1.57 | -4.07 | 36.29 | 37.125 | 35.96 | 71305 |
| 1775601600 | 38.6949 | 0.2 | 0.53 | 38.7 | 39.11 | 38.62 | 20303 |
| 1775515200 | 38.49 | 0.29 | 0.75 | 38.16 | 38.49 | 38 | 31646 |
| 1775169600 | 38.2023 | 0.29 | 0.77 | 38.84 | 39.32 | 38.055 | 30778 |
| 1775083200 | 37.91 | -1.57 | -3.97 | 38.58 | 39.07 | 37.56 | 179123 |
| 1774996800 | 39.4764 | -0.67 | -1.68 | 40.15 | 40.59 | 38.77 | 51864 |
| 1774910400 | 40.15 | -0.6 | -1.47 | 41 | 41.0248 | 40.03 | 52346 |
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.
