Dados Históricos First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF - SHRY | Ações NASDAQ

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.838	2.08405869187	40.21	41.1899	40.21	981	40.81560069	SP
4	0.918	2.28756541241	40.13	41.1899	39.16	637	40.17459156	SP
12	0.598	1.478368356	40.45	42.9537	39.16	698	41.23633903	SP
26	2.118	5.44053429232	38.93	42.9537	38.17	904	40.35125019	SP
52	4.098	11.0906630582	36.95	42.9537	36.025	940	39.14640715	SP
156	4.098	11.0906630582	36.95	42.9537	36.025	940	39.14640715	SP
260	4.098	11.0906630582	36.95	42.9537	36.025	940	39.14640715	SP

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737588900	41.048	0.02	0.06	41.1899	41.1899	41.048	205
1737502500	41.025	0.19	0.46	41.0298	41.0298	41.025	1013
1737156900	40.8353	0.21	0.51	40.95	40.95	40.83	1205
1737070500	40.6266	0.36	0.90	40.21	40.6266	40.21	1500
1736984100	40.2644	0.33	0.83	40.2	40.2644	40.2	103
1736897700	39.9323	0.4	1.02	39.61	39.9323	39.61	171
1736811300	39.5284	0.33	0.83	39.16	39.5284	39.16	72
1736552100	39.2028	-0.68	-1.71	39.23	39.23	39.2028	194
1736379300	39.8853	0.14	0.35	39.57	39.94	39.57	272
1736292900	39.7467	0.03	0.08	39.7467	39.7467	39.7467	5
1736206500	39.7162	-0.25	-0.63	40.03	40.17	39.7162	1625
1735947300	39.97	0.2	0.50	39.981	40.006	39.97	1207
1735860900	39.77	0.03	0.08	39.85	39.85	39.77	130
1735688100	39.74	0.04	0.09	39.71	39.74	39.69	1620
1735601700	39.7046	-0.36	-0.90	39.9	39.9	39.54	734
1735342500	40.0646	-0.23	-0.57	40	40.0646	40	214
1735256100	40.2963	0.12	0.30	40.13	40.3	40.13	343
1735077840	40.1762	0.22	0.55	40.1762	40.1762	40.1762	171
1734996900	39.9553	0.1	0.25	39.61	39.9553	39.61	668
1734737700	39.8541	0.36	0.91	39.51	40.0202	39.51	369
1734651300	39.4953	-0.01	-0.03	39.57	39.57	39.4953	61
1734564900	39.5071	-0.89	-2.19	40.28	40.28	39.5071	245
1734478500	40.3935	-0.27	-0.67	40.35	40.4199	40.2718	642
1734392100	40.6666	-0.23	-0.56	41.0165	41.0165	40.6666	1660
1734132900	40.8947	-0.39	-0.94	40.9245	40.9245	40.8947	255
1734046500	41.2837	-0.06	-0.15	41.3398	41.3398	41.27	7522
1733960100	41.3466	-0.12	-0.30	41.29	41.3466	41.29	135
1733873700	41.47	-0.21	-0.50	41.54	41.66	41.4214	3728
1733787300	41.6803	-0.61	-1.44	42.28	42.28	41.6803	36
1733528100	42.2874	-0.13	-0.31	42.2874	42.2874	42.2874	1
1733441700	42.4172	-0.02	-0.04	42.5	42.5	42.4172	675
1733355300	42.435	-0.12	-0.28	42.4191	42.435	42.4191	1030
1733268900	42.5548	-0.2	-0.46	42.5548	42.5548	42.5548	19
1733182500	42.7524	-0.2	-0.47	42.7524	42.7524	42.7524	1
1732917840	42.9537	0.15	0.36	42.9537	42.9537	42.9537	4
1732750500	42.7995	-0.08	-0.20	42.7995	42.7995	42.7995	53
1732664100	42.8836	0.1	0.23	42.6825	42.8836	42.65	1501
1732577700	42.7866	0.07	0.16	42.7866	42.7866	42.7866	82
1732318500	42.719	0.29	0.69	42.66	42.719	42.65	1330
1732232100	42.4259	0.44	1.04	42.1	42.5398	42.1	1725
1732145700	41.99	0.04	0.10	41.86	41.99	41.72	1208
1732059300	41.9474	-0.24	-0.56	41.9474	41.9474	41.9474	7
1731972900	42.1839	0.16	0.38	41.94	42.23	41.94	383
1731713700	42.0225	-0.14	-0.32	41.96	42.0225	41.96	38
1731627300	42.1579	-0.3	-0.72	42.312	42.312	42.1579	498
1731540900	42.4628	0.07	0.17	42.447	42.6	42.447	213
1731454500	42.3919	-0.12	-0.28	42.32	42.3919	42.32	129
1731368100	42.5088	0.19	0.46	42.5088	42.5088	42.5088	4
1731108900	42.316	0.3	0.72	42.39	42.39	42.316	1110
1731022500	42.0145	-0.08	-0.18	41.98	42.0145	41.98	112
1730936100	42.0918	1.15	2.81	42.0918	42.0918	42.0918	175
1730849700	40.9394	0.32	0.78	40.9394	40.9394	40.9394	1
1730763300	40.6237	-0.06	-0.15	40.76	40.76	40.551	235
1730500500	40.6841	0.38	0.95	40.6841	40.6841	40.6841	82
1730414100	40.3	-0.36	-0.88	40.45	40.45	40.3	400
1730327700	40.6589	-0.02	-0.04	40.6589	40.6589	40.6589	2
1730241300	40.6748	-0.18	-0.44	40.71	40.71	40.67	301
1730154900	40.8548	0.16	0.40	40.8966	40.8966	40.8548	255
1729895700	40.6906	-0.47	-1.15	40.65	40.6906	40.65	103
1729809300	41.1621	-0.07	-0.17	41.1621	41.1621	41.1621	63
1729722900	41.2318	-0.18	-0.44	41.11	41.2318	41.11	324

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

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

First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY) Histórico

First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo