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

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.11	0.328162291169	33.52	33.7799	33.42	41388	33.67355947	SP
4	0.44	1.3257005122	33.19	33.8091	33.03	40338	33.5386276	SP
12	0.4	1.20373156786	33.23	34.5493	30.6	43475	33.51814128	SP
26	2.575	8.29174046047	31.055	34.5493	29.85	31141	33.06065519	SP
52	3.79	12.7010723861	29.84	34.5493	28.66	24686	32.34662836	SP
156	5.304	18.7248464308	28.326	34.5493	24.63	21814	29.51628518	SP
260	8.5526	34.1048115036	25.0774	35.5	24.63	15772	29.48247475	SP

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1739316600	33.69	0.02	0.06	33.42	33.7199	33.42	15987
1739230200	33.67	0.22	0.66	33.73	33.73	33.58	51946
1738971000	33.45	-0.28	-0.83	33.509999	33.7799	33.45	20285
1738884600	33.73	0.06	0.18	33.71	33.76	33.61	81326
1738798200	33.67	0.1	0.30	33.52	33.67	33.47	37397
1738711800	33.57	0.13	0.39	33.34	33.65	33.34	89513
1738625400	33.439999	-0.14	-0.42	33.03	33.52	33.03	47348
1738366200	33.58	-0.05	-0.15	33.54	33.79	33.54	9831
1738279800	33.63	0.06	0.18	33.6	33.6833	33.49	64795
1738193400	33.57	-0.05	-0.15	33.7	33.7	33.4452	21805
1738107000	33.62	0.25	0.74	33.5	33.64	33.4407	22473
1738020600	33.3727	-0.36	-1.06	33.39	33.42	33.259999	15738
1737761400	33.73	0.12	0.36	33.58	33.8091	33.58	17194
1737675000	33.61	0	0.00	33.61	33.61	33.61	0
1737588600	33.61	0.08	0.22	33.439999	33.73	33.439999	30939
1737502200	33.534999	0.2	0.60	33.25	33.6	33.25	78486
1737156600	33.335	0.16	0.50	33.14	33.439999	33.14	47581
1737070200	33.17	0.03	0.08	33.189999	33.25	33.125	46405
1736983800	33.1425	0.37	1.12	33.189999	33.314999	33.032604	27034
1736897400	32.774	-0.1	-0.29	33	33	32.64	54355
1736811000	32.869999	0.12	0.38	32.61	32.88	32.439999	53977
1736551800	32.746499	-0.31	-0.93	33.06	33.06	32.6	61796
1736379000	33.0527	-0.03	-0.08	33.08	33.1	32.89	34242
1736292600	33.08	-0.11	-0.33	33.18	33.322	32.96	9504
1736206200	33.189999	0.01	0.03	33.32	33.43	33.15	20244
1735947000	33.18	0.3	0.90	32.99	33.18	32.9857	6642
1735860600	32.883699	-0.12	-0.35	33.07	33.07	32.74	3353
1735687800	32.9994	-0.13	-0.39	33	33.119999	32.8423	8469
1735601400	33.13	-0.27	-0.81	32.85	33.2031	32.85	10357
1735342200	33.4014	-0.34	-1.00	33.49	33.49	30.6	12471
1735255800	33.74	0	0.00	33.82	33.8499	33.65	8669
1735077840	33.74	0.29	0.87	33.35	33.785	33.35	7317
1734996600	33.447499	0.1	0.31	33.1	33.4568	33.1	414876
1734737400	33.345599	0.36	1.08	32.869999	33.4901	32.869999	42433
1734651000	32.99	-0.51	-1.52	33.439999	33.439999	32.92	50589
1734564600	33.5	-0.24	-0.71	33.97	33.97	33.5	70156
1734478200	33.74	-0.19	-0.56	33.97	33.97	33.73	74431
1734391800	33.9315	0.06	0.18	34.09	34.09	33.9008	14911
1734132600	33.87	0.04	0.13	32.15	33.92	32.15	55931
1734046200	33.8277	-0.24	-0.69	33.74	33.94	33.74	12512
1733959800	34.0635	0.15	0.44	33.92	34.1799	33.92	10471
1733873400	33.9157	-0.02	-0.07	34.11	34.11	33.86	15841
1733787000	33.94	-0.21	-0.62	34.14	34.14	33.66	35003
1733527800	34.1507	0.09	0.28	34.22	34.22	34.05	16790
1733441400	34.0562	-0.01	-0.03	34.22	34.22	34.0309	40987
1733355000	34.0652	0.15	0.45	33.77	34.09	33.77	15629
1733268600	33.9134	-0.02	-0.05	34	34	33.8509	19866
1733182200	33.93	0.17	0.50	33.65	33.96	33.65	82510
1732917840	33.76	0.23	0.69	33.509999	33.91	33.509999	5492
1732750200	33.53	-0.24	-0.71	33.54	33.78	33.53	31803
1732663800	33.7714	0.16	0.48	33.46	33.9	33.46	228362
1732577400	33.6094	0.08	0.23	33.64	33.6809	33.5525	14446
1732318200	33.5325	0.19	0.58	33.229999	34.5493	33.229999	40415
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	32.939999	33.2248	32.939999	10410
1731972600	33.0965	0.13	0.38	33.159999	33.159999	32.96	13641
1731713400	32.97	-0.34	-1.02	33.15	33.187399	32.9101	7605
1731627000	33.31	-0.19	-0.56	33.35	33.49	33.31	10721
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

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Toews Agility Shares Managed Risk ETF (MRSK)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

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)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios