Premium
Strive Total Return Bond ETF (STXT)
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 | -0.1401 | -0.709008097166 | 19.76 | 19.87 | 19.6 | 12263 | 19.68961673 | SP |
| 4 | -0.1901 | -0.959616355376 | 19.81 | 19.95 | 19.5 | 13275 | 19.73168918 | SP |
| 12 | -0.1801 | -0.909595959596 | 19.8 | 20.22 | 19.5 | 13032 | 19.86491162 | SP |
| 26 | -0.5201 | -2.58242303873 | 20.14 | 20.39 | 19.5 | 14836 | 20.0091836 | SP |
| 52 | -0.5301 | -2.63076923077 | 20.15 | 20.67 | 19.5 | 23031 | 20.15583392 | SP |
| 156 | -0.3901 | -1.94952523738 | 20.01 | 21.38 | 19.145 | 22935 | 20.13015876 | SP |
| 260 | -0.3901 | -1.94952523738 | 20.01 | 21.38 | 19.145 | 22935 | 20.13015876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 19.6199 | -0.01 | -0.03 | 19.65 | 19.66 | 19.61 | 7420 |
| 1782168000 | 19.625 | 0 | 0.03 | 19.65 | 19.659 | 19.6101 | 12154 |
| 1781822400 | 19.62 | -0.1 | -0.51 | 19.72 | 19.73 | 19.6 | 11871 |
| 1781736000 | 19.72 | -0.11 | -0.55 | 19.8 | 19.85 | 19.72 | 17286 |
| 1781649600 | 19.83 | 0.03 | 0.15 | 19.76 | 19.87 | 19.76 | 7740 |
| 1781563200 | 19.8 | 0.01 | 0.05 | 19.7 | 19.8293 | 19.7 | 16507 |
| 1781304000 | 19.79 | 0.04 | 0.19 | 19.69 | 19.8097 | 19.69 | 15595 |
| 1781217600 | 19.7523 | 0.1 | 0.50 | 19.61 | 19.77 | 19.61 | 13004 |
| 1781131200 | 19.655 | -0.01 | -0.03 | 19.62 | 19.69 | 19.6 | 31173 |
| 1781044800 | 19.66 | 0.05 | 0.23 | 19.58 | 19.68 | 19.58 | 20148 |
| 1780958400 | 19.615 | -0.02 | -0.08 | 19.5 | 19.64 | 19.5 | 11186 |
| 1780699200 | 19.63 | -0.12 | -0.61 | 19.61 | 19.68 | 19.6 | 14025 |
| 1780612800 | 19.75 | 0.01 | 0.05 | 19.77 | 19.83 | 19.715 | 5223 |
| 1780526400 | 19.74 | -0.07 | -0.33 | 19.78 | 19.78 | 19.7 | 15450 |
| 1780440000 | 19.805 | 0.02 | 0.08 | 19.77 | 19.82 | 19.77 | 2551 |
| 1780353600 | 19.79 | -0.05 | -0.23 | 19.88 | 19.88 | 19.7601 | 12041 |
| 1780094400 | 19.835 | 0.02 | 0.08 | 19.9 | 19.9 | 19.835 | 22669 |
| 1780008000 | 19.82 | -0.04 | -0.18 | 19.73 | 19.84 | 19.73 | 6683 |
| 1779921600 | 19.855 | -0.02 | -0.10 | 19.95 | 19.95 | 19.855 | 7289 |
| 1779835200 | 19.875 | 0.09 | 0.48 | 19.81 | 19.91 | 19.81 | 9637 |
| 1779489600 | 19.78 | 0.03 | 0.13 | 19.75 | 19.835 | 19.75 | 17308 |
| 1779403200 | 19.755 | -0.07 | -0.33 | 19.78 | 19.81 | 19.7016 | 11185 |
| 1779316800 | 19.82 | 0.15 | 0.74 | 19.75 | 19.93 | 19.66 | 63062 |
| 1779230400 | 19.675 | -0.1 | -0.48 | 19.69 | 19.7177 | 19.64 | 15105 |
| 1779144000 | 19.77 | -0.06 | -0.28 | 19.84 | 19.84 | 19.74 | 5648 |
| 1778884800 | 19.825 | -0.12 | -0.58 | 19.86 | 19.86 | 19.825 | 5208 |
| 1778798400 | 19.94 | 0.05 | 0.28 | 19.87 | 19.96 | 19.87 | 2557 |
| 1778712000 | 19.885 | -0.04 | -0.20 | 19.85 | 19.9199 | 19.85 | 3863 |
| 1778625600 | 19.925 | -0.08 | -0.40 | 20 | 20 | 19.925 | 6658 |
| 1778539200 | 20.0047 | 0.02 | 0.12 | 20.07 | 20.1 | 20 | 15531 |
| 1778280000 | 19.98 | -0.02 | -0.10 | 20.07 | 20.07 | 19.98 | 17544 |
| 1778193600 | 20 | -0.02 | -0.10 | 20.13 | 20.13 | 20 | 12700 |
| 1778107200 | 20.02 | 0.07 | 0.38 | 20.08 | 20.08 | 19.98 | 10017 |
| 1778020800 | 19.945 | 0.03 | 0.15 | 19.99 | 19.99 | 19.94 | 6030 |
| 1777934400 | 19.915 | -0.03 | -0.13 | 19.95 | 20.03 | 19.9 | 10774 |
| 1777675200 | 19.94 | -0 | -0.00 | 19.99 | 19.99 | 19.94 | 23218 |
| 1777588800 | 19.9401 | 0.04 | 0.18 | 19.97 | 19.97 | 19.8901 | 26626 |
| 1777502400 | 19.905 | -0.14 | -0.70 | 19.97 | 19.97 | 19.86 | 7478 |
| 1777416000 | 20.045 | 0.01 | 0.05 | 19.92 | 20.07 | 19.92 | 8223 |
| 1777329600 | 20.035 | -0.07 | -0.32 | 20.02 | 20.15 | 20.02 | 10093 |
| 1777070400 | 20.1 | 0 | 0.00 | 20.1 | 20.1793 | 20.1 | 11894 |
| 1776984000 | 20.1 | 0.04 | 0.20 | 20.07 | 20.179 | 20 | 11188 |
| 1776897600 | 20.06 | -0.03 | -0.17 | 20.16 | 20.16 | 20.06 | 2995 |
| 1776811200 | 20.0949 | 0.01 | 0.04 | 20.2 | 20.2 | 20.06 | 8714 |
| 1776724800 | 20.086 | -0.05 | -0.27 | 20.07 | 20.22 | 20.05 | 24659 |
| 1776465600 | 20.14 | 0.07 | 0.35 | 20.15 | 20.18 | 20.11 | 2418 |
| 1776379200 | 20.07 | 0 | 0.02 | 20.02 | 20.1092 | 20.02 | 5909 |
| 1776292800 | 20.0659 | 0.04 | 0.21 | 20.14 | 20.14 | 20 | 7584 |
| 1776206400 | 20.0246 | 0.06 | 0.30 | 20.1 | 20.1 | 20.015 | 4371 |
| 1776120000 | 19.965 | 0.02 | 0.08 | 19.83 | 20 | 19.83 | 6766 |
| 1775860800 | 19.95 | -0.07 | -0.36 | 19.95 | 20.005 | 19.88 | 5968 |
| 1775774400 | 20.0215 | 0.07 | 0.33 | 20 | 20.055 | 19.925 | 15734 |
| 1775688000 | 19.955 | 0.02 | 0.13 | 20.1 | 20.1 | 19.92 | 11452 |
| 1775601600 | 19.93 | 0.02 | 0.13 | 19.96 | 19.96 | 19.85 | 13570 |
| 1775515200 | 19.905 | 0.03 | 0.13 | 19.95 | 19.95 | 19.8 | 20441 |
| 1775169600 | 19.88 | -0.03 | -0.15 | 19.68 | 19.955 | 19.68 | 10132 |
| 1775083200 | 19.91 | -0 | -0.02 | 19.94 | 19.96 | 19.83 | 27709 |
| 1774996800 | 19.9143 | 0.07 | 0.35 | 19.8 | 19.94 | 19.8 | 20272 |
| 1774910400 | 19.845 | 0.06 | 0.31 | 19.67 | 19.86 | 19.67 | 23510 |
| 1774651200 | 19.7843 | -0.06 | -0.28 | 19.83 | 19.87 | 19.71 | 110178 |
| 1774564800 | 19.84 | -0.07 | -0.35 | 19.92 | 19.92 | 19.76 | 10886 |
| 1774478400 | 19.91 | 0.01 | 0.05 | 20 | 20 | 19.83 | 25951 |
| 1774392000 | 19.9 | 0.01 | 0.05 | 19.9 | 19.92 | 19.835 | 11820 |
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.
