Premium
DGA Core Plus Absolute Return ETF (HF)
NYSE
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 | 0.1606 | 0.727025803531 | 22.09 | 22.3 | 21.96 | 483 | 22.17218254 | SP |
| 4 | 0.0406 | 0.182800540297 | 22.21 | 22.38 | 21.76 | 818 | 22.08030527 | SP |
| 12 | 0.9206 | 4.31598687295 | 21.33 | 22.38 | 21.23 | 1029 | 21.83816428 | SP |
| 26 | 1.1706 | 5.55313092979 | 21.08 | 22.38 | 20.93 | 1061 | 21.53414968 | SP |
| 52 | 1.8206 | 8.91140479687 | 20.43 | 22.38 | 20.43 | 1056 | 21.31927142 | SP |
| 156 | -23.3494 | -51.2048245614 | 45.6 | 45.6 | 19.88 | 848 | 20.99860333 | SP |
| 260 | -23.3494 | -51.2048245614 | 45.6 | 45.6 | 19.88 | 508 | 20.99860333 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 22.2506 | 0.03 | 0.12 | 22.27 | 22.27 | 22.22 | 24 |
| 1782945600 | 22.2237 | -0.04 | -0.16 | 22.16 | 22.3 | 22.16 | 118 |
| 1782859200 | 22.2591 | 0.09 | 0.41 | 22.05 | 22.2591 | 22.05 | 465 |
| 1782772800 | 22.1673 | 0.12 | 0.53 | 22.14 | 22.18 | 22.105 | 1513 |
| 1782513600 | 22.051 | 0.02 | 0.11 | 22.01 | 22.051 | 21.96 | 312 |
| 1782427200 | 22.0278 | 0.04 | 0.17 | 22.09 | 22.09 | 22.0278 | 9 |
| 1782340800 | 21.9904 | -0.04 | -0.17 | 21.94 | 22.04 | 21.94 | 16 |
| 1782254400 | 22.0274 | -0.17 | -0.79 | 21.8 | 22.07 | 21.8 | 9146 |
| 1782168000 | 22.2019 | -0.04 | -0.17 | 22.27 | 22.27 | 22.2019 | 86 |
| 1781822400 | 22.2393 | 0.16 | 0.71 | 22.16 | 22.2393 | 22.16 | 1008 |
| 1781736000 | 22.0816 | -0.22 | -0.98 | 22.28 | 22.28 | 22.0816 | 54 |
| 1781649600 | 22.2995 | -0.07 | -0.29 | 22.37 | 22.38 | 22.29 | 467 |
| 1781563200 | 22.3645 | 0.19 | 0.88 | 22.35 | 22.38 | 22.35 | 115 |
| 1781304000 | 22.1698 | 0.09 | 0.39 | 22.1 | 22.1701 | 22.1 | 912 |
| 1781217600 | 22.0843 | 0.26 | 1.20 | 21.86 | 22.13 | 21.86 | 400 |
| 1781131200 | 21.8218 | -0.19 | -0.85 | 22 | 22 | 21.8218 | 359 |
| 1781044800 | 22.0092 | 0.03 | 0.16 | 22.08 | 22.08 | 21.76 | 473 |
| 1780958400 | 21.9749 | -0.01 | -0.05 | 22.09 | 22.09 | 21.9749 | 37 |
| 1780699200 | 21.9865 | -0.32 | -1.42 | 22.2 | 22.2 | 21.9865 | 18 |
| 1780612800 | 22.3021 | 0.11 | 0.51 | 22.21 | 22.3021 | 22.21 | 28 |
| 1780526400 | 22.1886 | -0.09 | -0.39 | 22.32 | 22.32 | 22.1886 | 164 |
| 1780440000 | 22.2747 | 0.11 | 0.51 | 22.2 | 22.2747 | 22.2 | 10 |
| 1780353600 | 22.1609 | -0.04 | -0.17 | 22.18 | 22.18 | 22.1 | 328 |
| 1780094400 | 22.1988 | -0.01 | -0.02 | 22.2 | 22.24 | 22.1988 | 333 |
| 1780008000 | 22.204 | 0.04 | 0.20 | 22.11 | 22.23 | 22.11 | 254 |
| 1779921600 | 22.1602 | -0.04 | -0.18 | 22.3 | 22.3 | 22.1602 | 218 |
| 1779835200 | 22.2012 | 0.05 | 0.24 | 22.2 | 22.23 | 22.19 | 2687 |
| 1779489600 | 22.149 | 0.13 | 0.61 | 22.11 | 22.149 | 22.11 | 218 |
| 1779403200 | 22.0142 | 0.06 | 0.29 | 21.85 | 22.0142 | 21.85 | 213 |
| 1779316800 | 21.9501 | 0.15 | 0.70 | 21.84 | 21.97 | 21.84 | 315 |
| 1779230400 | 21.7975 | -0.11 | -0.51 | 21.79 | 21.85 | 21.79 | 316 |
| 1779144000 | 21.91 | 0.1 | 0.46 | 21.8 | 21.91 | 21.8 | 563 |
| 1778884800 | 21.81 | -0.19 | -0.84 | 21.77 | 21.85 | 21.77 | 596 |
| 1778798400 | 21.995 | 0.14 | 0.65 | 21.86 | 22.01 | 21.86 | 6562 |
| 1778712000 | 21.8533 | 0.02 | 0.11 | 21.77 | 21.89 | 21.77 | 216 |
| 1778625600 | 21.8288 | 0.02 | 0.11 | 21.74 | 21.83 | 21.7 | 592 |
| 1778539200 | 21.8057 | 0.03 | 0.13 | 21.8 | 21.81 | 21.8 | 338 |
| 1778280000 | 21.7778 | 0.1 | 0.45 | 21.74 | 21.79 | 21.74 | 5826 |
| 1778193600 | 21.68 | -0.17 | -0.76 | 21.75 | 21.75 | 21.68 | 123 |
| 1778107200 | 21.845 | 0.12 | 0.57 | 21.85 | 21.86 | 21.81 | 1245 |
| 1778020800 | 21.7206 | 0.14 | 0.65 | 21.62 | 21.77 | 21.62 | 209 |
| 1777934400 | 21.5811 | -0.15 | -0.69 | 21.61 | 21.61 | 21.5811 | 2951 |
| 1777675200 | 21.7309 | -0.04 | -0.18 | 21.77 | 21.8 | 21.7309 | 7110 |
| 1777588800 | 21.7702 | 0.26 | 1.23 | 21.55 | 21.7702 | 21.55 | 265 |
| 1777502400 | 21.5056 | -0.01 | -0.06 | 21.59 | 21.59 | 21.47 | 1522 |
| 1777416000 | 21.5182 | 0.01 | 0.03 | 21.6 | 21.6 | 21.49 | 405 |
| 1777329600 | 21.5111 | -0.02 | -0.09 | 21.56 | 21.56 | 21.49 | 506 |
| 1777070400 | 21.531 | -0.03 | -0.13 | 21.49 | 21.531 | 21.49 | 184 |
| 1776984000 | 21.56 | 0.08 | 0.36 | 21.51 | 21.56 | 21.45 | 409 |
| 1776897600 | 21.4829 | 0.02 | 0.07 | 21.65 | 21.65 | 21.4829 | 22 |
| 1776811200 | 21.4674 | -0.09 | -0.41 | 21.57 | 21.57 | 21.4674 | 205 |
| 1776724800 | 21.555 | -0.02 | -0.10 | 21.58 | 21.58 | 21.555 | 1129 |
| 1776465600 | 21.5775 | 0.13 | 0.62 | 21.48 | 21.5775 | 21.48 | 2602 |
| 1776379200 | 21.445 | 0.04 | 0.19 | 21.44 | 21.445 | 21.39 | 1854 |
| 1776292800 | 21.4041 | -0 | -0.02 | 21.42 | 21.42 | 21.4041 | 152 |
| 1776206400 | 21.4084 | -0 | -0.01 | 21.31 | 21.4084 | 21.31 | 14 |
| 1776120000 | 21.4104 | 0.08 | 0.36 | 21.23 | 21.4104 | 21.23 | 2183 |
| 1775860800 | 21.333 | -0.01 | -0.06 | 21.34 | 21.34 | 21.33 | 611 |
| 1775774400 | 21.345 | 0.02 | 0.09 | 21.33 | 21.355 | 21.28 | 674 |
| 1775688000 | 21.325 | 0.17 | 0.80 | 21.4 | 21.4 | 21.325 | 785 |
| 1775601600 | 21.1553 | 0 | 0.00 | 21.11 | 21.1553 | 21.11 | 303 |
| 1775515200 | 21.155 | 0.03 | 0.13 | 21.12 | 21.16 | 21.12 | 5317 |
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.
