Premium
Sound Enhanced Fixed Income ETF (FXED)
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 | -0.0919 | -0.48865304039 | 18.8068 | 18.8999 | 18.68 | 9121 | 18.83745053 | SP |
| 4 | -0.0351 | -0.1872 | 18.75 | 18.96 | 18.61 | 9880 | 18.78967544 | SP |
| 12 | -0.5251 | -2.72920997921 | 19.24 | 19.57 | 18.61 | 8232 | 19.01091677 | SP |
| 26 | 0.3749 | 2.04416575791 | 18.34 | 19.57 | 18.13 | 7089 | 18.89021512 | SP |
| 52 | 0.3749 | 2.04416575791 | 18.34 | 19.57 | 18.13 | 7089 | 18.89021512 | SP |
| 156 | 0.3749 | 2.04416575791 | 18.34 | 19.57 | 18.13 | 7089 | 18.89021512 | SP |
| 260 | 0.3749 | 2.04416575791 | 18.34 | 19.57 | 18.13 | 7089 | 18.89021512 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 18.7149 | -0.06 | -0.34 | 18.75 | 18.81 | 18.66 | 10097 |
| 1733960400 | 18.7795 | -0.05 | -0.27 | 18.89 | 18.89 | 18.7795 | 2818 |
| 1733874000 | 18.83 | -0.02 | -0.10 | 19.15 | 19.15 | 18.77 | 12586 |
| 1733787600 | 18.8487 | -0.01 | -0.06 | 18.76 | 18.89 | 18.76 | 10473 |
| 1733528400 | 18.8599 | 0.03 | 0.16 | 18.8442 | 18.8999 | 18.82 | 9523 |
| 1733442000 | 18.83 | 0.05 | 0.27 | 18.82 | 18.86 | 18.76 | 11715 |
| 1733355600 | 18.7793 | -0 | -0.00 | 18.56 | 18.8 | 18.56 | 9575 |
| 1733269200 | 18.78 | -0.04 | -0.21 | 18.87 | 18.87 | 18.74 | 48604 |
| 1733182800 | 18.82 | -0.1 | -0.53 | 18.82 | 18.84 | 18.82 | 2530 |
| 1732917840 | 18.92 | 0.12 | 0.64 | 18.7 | 18.96 | 18.7 | 706 |
| 1732750800 | 18.8 | 0.07 | 0.37 | 18.86 | 18.86 | 18.77 | 28904 |
| 1732664400 | 18.73 | -0.15 | -0.79 | 18.96 | 18.96 | 18.73 | 3822 |
| 1732578000 | 18.88 | 0.08 | 0.43 | 18.7 | 18.94 | 18.7 | 4061 |
| 1732318800 | 18.8 | 0.05 | 0.27 | 18.8 | 18.8386 | 18.76 | 10721 |
| 1732232400 | 18.75 | 0.1 | 0.54 | 18.73 | 18.79 | 18.6801 | 3487 |
| 1732146000 | 18.65 | -0.13 | -0.72 | 18.63 | 18.76 | 18.61 | 5268 |
| 1732059600 | 18.7845 | 0.07 | 0.40 | 18.705 | 18.88 | 18.705 | 10244 |
| 1731973200 | 18.71 | 0.03 | 0.16 | 18.84 | 18.84 | 18.7 | 5221 |
| 1731714000 | 18.6799 | -0.02 | -0.11 | 18.8 | 18.8 | 18.63 | 7911 |
| 1731627600 | 18.6999 | -0.09 | -0.48 | 18.75 | 18.75 | 18.6999 | 1282 |
| 1731541200 | 18.79 | 0.01 | 0.05 | 18.88 | 18.88 | 18.77 | 2947 |
| 1731454800 | 18.78 | -0.18 | -0.95 | 19.02 | 19.02 | 18.78 | 5484 |
| 1731368400 | 18.96 | -0.07 | -0.37 | 19.15 | 19.15 | 18.92 | 2744 |
| 1731109200 | 19.0299 | 0.15 | 0.79 | 18.98 | 19.06 | 18.71 | 14483 |
| 1731022800 | 18.8815 | 0.06 | 0.32 | 18.93 | 18.93 | 18.85 | 1515 |
| 1730936400 | 18.8204 | -0.04 | -0.21 | 18.96 | 18.96 | 18.78 | 2942 |
| 1730850000 | 18.86 | 0.09 | 0.47 | 18.67 | 18.86 | 18.65 | 4017 |
| 1730763600 | 18.7712 | 0.07 | 0.38 | 18.8 | 18.8 | 18.72 | 4119 |
| 1730500800 | 18.7 | -0.13 | -0.68 | 18.72 | 18.8228 | 18.7 | 2653 |
| 1730414400 | 18.8284 | -0.05 | -0.27 | 18.98 | 18.98 | 18.77 | 2470 |
| 1730328000 | 18.88 | -0.03 | -0.16 | 18.81 | 18.93 | 18.81 | 1722 |
| 1730241600 | 18.91 | -0.11 | -0.59 | 18.85 | 18.95 | 18.83 | 8395 |
| 1730155200 | 19.0216 | 0.05 | 0.25 | 18.87 | 19.04 | 18.87 | 5400 |
| 1729896000 | 18.9742 | -0.13 | -0.66 | 19.01 | 19.09 | 18.9742 | 2631 |
| 1729809600 | 19.1004 | 0.09 | 0.49 | 18.9 | 19.1004 | 18.9 | 9569 |
| 1729723200 | 19.008 | -0.17 | -0.90 | 19.01 | 19.11 | 19 | 5728 |
| 1729636800 | 19.18 | 0.02 | 0.13 | 19.05 | 19.21 | 19.05 | 4246 |
| 1729550400 | 19.1553 | -0.12 | -0.65 | 19.55 | 19.55 | 19.13 | 11120 |
| 1729291200 | 19.28 | -0.07 | -0.34 | 19.45 | 19.48 | 19.2405 | 4117 |
| 1729204800 | 19.345 | 0.04 | 0.23 | 19.24 | 19.42 | 19.24 | 9384 |
| 1729118400 | 19.3 | 0.08 | 0.40 | 19.33 | 19.34 | 19.24 | 4437 |
| 1729032000 | 19.2239 | 0.1 | 0.52 | 19.22 | 19.3 | 19.191 | 4904 |
| 1728945600 | 19.125 | 0.04 | 0.18 | 19.19 | 19.19 | 19.05 | 11980 |
| 1728686400 | 19.09 | 0.02 | 0.13 | 18.92 | 19.09 | 18.92 | 4270 |
| 1728600000 | 19.0653 | -0.04 | -0.22 | 18.91 | 19.07 | 18.91 | 7793 |
| 1728513600 | 19.1079 | -0.02 | -0.11 | 19.02 | 19.15 | 19.02 | 4830 |
| 1728427200 | 19.1298 | 0.05 | 0.26 | 18.97 | 19.1298 | 18.97 | 15801 |
| 1728340800 | 19.0797 | -0.13 | -0.68 | 19.2 | 19.2 | 19.05 | 810 |
| 1728081600 | 19.2096 | -0.02 | -0.11 | 19.25 | 19.25 | 19.15 | 8380 |
| 1727995200 | 19.2298 | 0.02 | 0.09 | 19.38 | 19.38 | 19.2298 | 758 |
| 1727908800 | 19.212 | 0.05 | 0.25 | 19.16 | 19.27 | 19.13 | 23389 |
| 1727822400 | 19.165 | -0.01 | -0.03 | 19.18 | 19.22 | 19.1301 | 1864 |
| 1727736000 | 19.17 | -0.13 | -0.69 | 19.41 | 19.41 | 19.1501 | 4208 |
| 1727476800 | 19.3037 | 0.04 | 0.23 | 19.36 | 19.57 | 19.29 | 9155 |
| 1727390400 | 19.26 | 0.02 | 0.10 | 19.17 | 19.3099 | 19.22 | 5295 |
| 1727304000 | 19.24 | -0.1 | -0.52 | 19.2 | 19.27 | 19.2 | 3464 |
| 1727217600 | 19.34 | 0.02 | 0.10 | 19.51 | 19.51 | 19.2801 | 12893 |
| 1727131200 | 19.32 | 0.02 | 0.10 | 19.28 | 19.38 | 19.28 | 8877 |
| 1726872000 | 19.3 | 0.05 | 0.26 | 19.35 | 19.35 | 19.285 | 10400 |
| 1726785600 | 19.25 | -0.05 | -0.28 | 19.2 | 19.31 | 19.2 | 63543 |
| 1726699200 | 19.3045 | 0.05 | 0.28 | 19.27 | 19.37 | 19.21 | 19748 |
| 1726612800 | 19.25 | -0.06 | -0.31 | 19.21 | 19.2999 | 19.21 | 6766 |
| 1726526400 | 19.3105 | -0.02 | -0.10 | 19.43 | 19.43 | 19.21 | 8444 |
| 1726267200 | 19.33 | 0.27 | 1.42 | 18.96 | 19.33 | 18.96 | 7433 |
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
