Dados Históricos Toews Agility Shares Managed Risk ETF - MRSK | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.19	0.573152337858	33.15	33.48	32.9101	13674	33.22167155	SP
4	0.76	2.33271945979	32.58	33.64	32.0499	21407	32.76138672	SP
12	2.14	6.85897435897	31.2	34.44	29.85	23614	32.49604294	SP
26	2.06	6.58567774936	31.28	34.44	29.48	20757	32.17868148	SP
52	5.29	18.8591800357	28.05	34.44	28.05	19779	30.98822934	SP
156	0.1036	0.311706442334	33.2364	34.44	24.63	20186	28.84360203	SP
260	8.2626	32.9483917791	25.0774	35.5	24.63	14433	28.90145947	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732231800	33.34	0.04	0.12	33.25	33.479999	33.25	20224
1732145400	33.299999	0.08	0.25	33.229999	33.299999	33.04	16489
1732059000	33.2156	0.12	0.36	32.952599	33.2248	32.952599	10317
1731972600	33.0965	0.13	0.38	33.159999	33.159999	32.96	13641
1731713400	32.97	-0.34	-1.02	33.06	33.0678	32.9101	7295
1731627000	33.31	-0.19	-0.56	33.49	33.49	33.31	10236
1731540600	33.4972	0.02	0.06	33.4	33.63	33.4	11535
1731454200	33.4787	-0.14	-0.42	33.439999	33.589	33.42	20499
1731367800	33.62	0.02	0.06	33.598	33.64	33.5	6076
1731108600	33.6	0.21	0.64	33.5384	33.62	33.479999	20939
1731022200	33.387099	0.23	0.69	33.32	33.439999	33.27	7552
1730935800	33.158	0.76	2.33	33.04	33.2	32.9514	12236
1730849400	32.4016	0.27	0.84	32.08	32.46	32.08	155528
1730763000	32.1308	-0.13	-0.40	32.11	32.24	32.0499	6649
1730500200	32.259999	0.09	0.28	32.36	32.369999	32.229999	26944
1730413800	32.17	-0.5	-1.53	32.25	32.34	32.1	21053
1730327400	32.67	-0.08	-0.24	32.75	32.7593	32.59	15169
1730241000	32.75	0.14	0.43	32.7	32.7899	32.64	8856
1730154600	32.61	0.04	0.13	32.57	32.74	32.57	32772
1729895400	32.566499	0.05	0.14	32.58	32.7135	32.566499	2745
1729809000	32.52	-0.05	-0.15	32.46	32.61	32.46	31966
1729722600	32.57	-0.14	-0.43	32.52	32.63	32.3801	10935
1729636200	32.71	-0.06	-0.17	32.509999	32.82	32.509999	8786
1729549800	32.766	-0.06	-0.17	32.92	32.92	32.621899	5689
1729290600	32.822	0.07	0.21	32.939999	32.939999	32.759999	8868
1729204200	32.7522	-0.03	-0.08	33.04	33.04	32.7	19053
1729117800	32.78	0.18	0.54	32.759999	32.78	32.58	18800
1729031400	32.604799	-0.23	-0.69	32.97	32.97	32.6019	77661
1728945000	32.832299	0.14	0.42	32.78	32.9	32.74	17206
1728685800	32.6936	0.07	0.21	32.46	32.74	32.46	18940
1728599400	32.6241	0.02	0.05	32.38	32.63	32.38	278916
1728513000	32.6062	0.12	0.36	32.35	32.65	32.35	63009
1728426600	32.4889	0.16	0.48	32.4899	32.529899	32.38	15529
1728340200	32.3331	-0.16	-0.49	32.549999	32.549999	32.2501	8838
1728081000	32.4938	0.12	0.38	32.409999	32.4938	32.299999	6721
1727994600	32.369999	0.02	0.05	32.4	32.4	32.2257	16293
1727908200	32.3524	0.01	0.03	32.28	32.46	32.28	10355
1727821800	32.3438	-0.17	-0.51	34.14	34.44	32.2701	15883
1727735400	32.511	0.04	0.13	32.24	32.549999	32.24	12280
1727476200	32.47	0.07	0.21	32.6	32.6	32.299999	20467
1727389800	32.4016	0.09	0.27	32.63	32.63	32.369999	17073
1727303400	32.313	-0.02	-0.07	32.52	32.52	32.259999	6998
1727217000	32.337	0.02	0.05	32.229999	32.38	32.229999	38860
1727130600	32.319899	0.11	0.35	32.119999	32.319899	32.119999	2900
1726871400	32.2063	-0	-0.00	32.119999	32.244	32.119999	15378
1726785000	32.2065	0.28	0.89	32.249899	32.28	32.17	5386
1726698600	31.9219	-0.12	-0.37	32.15	32.15	31.92	7190
1726612200	32.04	0.09	0.28	32.06	32.06	31.9	11218
1726525800	31.9493	0.09	0.28	32.07	32.07	31.93	8039
1726266600	31.86	0.13	0.41	31.73	32	31.73	80110
1726180200	31.73	0.06	0.19	31.62	31.83	31.56	11740
1726093800	31.67	0.27	0.85	31.39	31.67	31.15544	17884
1726007400	31.4044	0.12	0.40	31.3	31.45	31.28	16364
1725921000	31.28	0.13	0.42	31.1	31.3225	31.1	5411
1725661800	31.15	-0.33	-1.05	31.1	31.15	31.03	2633
1725575400	31.48	0	0.01	31.6	31.6	31.29	11668
1725489000	31.4781	1.02	3.34	31.24	31.6	31.24	12707
1725402600	30.46	-1.47	-4.62	31.552	31.6142	29.85	8376
1725057000	31.9343	0.32	1.03	31.2	31.9343	31.2	15354
1724970600	31.61	-0.12	-0.38	31.72	31.99	30.17	7951
1724884200	31.7295	-0.18	-0.57	32.07	32.07	31.54	19606
1724797800	31.91	0.01	0.03	32.08	32.08	31.79	7944
1724711400	31.9	-0.01	-0.04	31.81	31.9	31.77	18271
1724452200	31.9114	0.29	0.92	31.67	31.9114	31.67	3869
1724365800	31.6197	-0.2	-0.64	32.119999	32.119999	31.61	10453

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Toews Agility Shares Managed Risk ETF (MRSK)

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

Toews Agility Shares Managed Risk ETF (MRSK) Histórico

Toews Agility Shares Managed Risk ETF (MRSK)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo