Dados Históricos Altshares Merger Arbitrage ETF - ARB | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.1004	0.360891445004	27.82	28.02	27.58	5122	27.81204767	SP
4	-0.0096	-0.0343716433942	27.93	28.3	27.58	16507	27.93025866	SP
12	0.4304	1.56566024009	27.49	28.3	27.22	11372	27.82670839	SP
26	1.0504	3.90919240789	26.87	28.3	25.81	11193	27.43114277	SP
52	1.4954	5.65903500473	26.425	28.3	25.81	15538	27.02656784	SP
156	1.8804	7.22119815668	26.04	28.3	24.5	18951	26.25514589	SP
260	2.8204	11.2366533865	25.1	28.3	24.2	13106	26.21565846	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732145400	27.8046	0.01	0.04	27.58	27.89	27.58	5321
1732059000	27.793	-0	-0.02	27.66	27.84	27.66	9872
1731972600	27.7979	-0.02	-0.06	27.66	27.85	27.66	1488
1731713400	27.8132	-0.08	-0.27	27.88	27.9	27.8132	5772
1731627000	27.8887	-0.04	-0.15	27.82	27.92	27.82	3158
1731540600	27.93	0.06	0.20	27.9	27.93	27.9	53978
1731454200	27.8743	0.05	0.18	27.93	27.95	27.84	5510
1731367800	27.8256	-0.05	-0.20	27.87	27.89	27.8256	11282
1731108600	27.88	-0.26	-0.92	27.99	27.99	27.8	116577
1731022200	28.14	0.07	0.23	28.3	28.3	28.11	30552
1730935800	28.075	0.11	0.38	28.25	28.25	27.96	24104
1730849400	27.97	0.09	0.32	27.84	27.99	27.84	17844
1730763000	27.8806	-0.07	-0.25	28	28	27.86	6481
1730500200	27.95	-0.01	-0.02	27.9	27.96	27.87	13346
1730413800	27.9559	0.03	0.09	27.83	27.9699	27.83	10600
1730327400	27.9299	0.01	0.02	27.89	27.945	27.89	3635
1730241000	27.9245	0.02	0.07	27.9176	27.95	27.88	3679
1730154600	27.9049	0.08	0.29	27.85	27.91	27.8317	1913
1729895400	27.825	-0.09	-0.32	27.94	27.94	27.7701	3094
1729809000	27.913	0.02	0.07	27.93	27.965	27.91	1924
1729722600	27.8944	-0.01	-0.04	27.86	27.925	27.86	7589
1729636200	27.9055	0	0.00	27.91	27.93	27.8902	4389
1729549800	27.9043	0.02	0.08	27.82	27.97	27.82	23406
1729290600	27.8821	-0.02	-0.07	27.93	27.93	27.87	3882
1729204200	27.9012	-0.02	-0.07	27.95	27.95	27.87	6216
1729117800	27.9207	0.09	0.33	27.88	27.95	27.88	6419
1729031400	27.83	-0.01	-0.04	27.92	27.92	27.82	16815
1728945000	27.84	0.01	0.04	27.92	27.92	27.8101	2970
1728685800	27.83	0.01	0.04	27.9	27.9	27.79	5270
1728599400	27.82	0.01	0.04	27.88	27.88	27.82	1055
1728513000	27.81	0.02	0.07	27.815	27.86	27.79	9027
1728426600	27.7893	0.01	0.05	27.83	27.83	27.77	4182
1728340200	27.7758	-0.01	-0.04	27.87	27.87	27.75	4924
1728081000	27.7881	0.1	0.35	27.7713	27.8006	27.75	2797
1727994600	27.69	-0.07	-0.27	27.8	27.8	27.69	19952
1727908200	27.7648	0.07	0.27	27.5	27.79	27.5	4550
1727821800	27.69	-0.03	-0.11	28	28	27.68	11140
1727735400	27.72	-0.03	-0.10	27.82	27.82	27.72	4430
1727476200	27.7485	-0.04	-0.15	27.8	27.82	27.74	2548
1727389800	27.7902	-0.01	-0.03	27.81	27.8108	27.7304	3297
1727303400	27.7998	-0.02	-0.06	27.82	27.82	27.77	5385
1727217000	27.8168	-0.01	-0.02	27.81	27.869	27.79	6142
1727130600	27.8226	-0.03	-0.12	27.77	27.85	27.76	5505
1726871400	27.8557	-0.01	-0.05	27.97	27.97	27.78	6394
1726785000	27.87	0.1	0.36	27.79	27.87	27.79	1076
1726698600	27.77	-0.01	-0.04	27.88	27.89	27.77	2365
1726612200	27.78	0.03	0.11	27.84	27.87	27.76	16269
1726525800	27.75	-0.05	-0.18	27.8	27.83	27.747684	1788
1726266600	27.7997	0.09	0.32	27.762	27.82	27.7601	2184
1726180200	27.71	-0.02	-0.07	27.72	27.8	27.7	10819
1726093800	27.73	0.01	0.04	27.62	27.7394	27.57	11763
1726007400	27.72	0.1	0.36	27.66	27.72	27.59	17333
1725921000	27.62	0.02	0.07	27.5	27.66	27.5	3332
1725661800	27.6	0.03	0.11	27.63	27.63	27.57	16358
1725575400	27.57	0.07	0.25	27.55	27.61	27.54	71986
1725489000	27.5	-0.16	-0.58	27.58	27.69	27.481	5004
1725402600	27.66	0.04	0.14	27.55	27.665	27.22	4947
1725057000	27.62	0.01	0.05	27.7	27.7	27.6101	2460
1724970600	27.6059	0.02	0.08	27.49	27.6059	27.49	4871
1724884200	27.5851	-0.02	-0.07	27.6	27.61	27.56	3852
1724797800	27.605	-0	-0.01	27.88	27.88	27.55	26188
1724711400	27.608	0.04	0.16	27.78	27.78	27.5	4010
1724452200	27.5651	-0	-0.02	27.93	27.93	27.54	6596
1724365800	27.57	-0.05	-0.17	27.72	27.72	27.56	6900
1724279400	27.6164	0.07	0.24	27.91	27.91	27.5601	12290

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Altshares Merger Arbitrage ETF (ARB)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Altshares Merger Arbitrage ETF (ARB) Histórico

Altshares Merger Arbitrage ETF (ARB)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo