Dados Históricos Sound Enhanced Fixed Income ETF - FXED | Ações New York Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.065	-0.357830993669	18.165	18.165	17.78	11068	17.99484049	SP
4	-0.5	-2.68817204301	18.6	18.9	17.78	8282	18.16898776	SP
12	-0.91	-4.78695423461	19.01	19.15	17.78	7732	18.6058798	SP
26	-0.74	-3.92781316348	18.84	19.57	17.78	7572	18.8239384	SP
52	-0.24	-1.30861504907	18.34	19.57	17.78	7467	18.798636	SP
156	-0.24	-1.30861504907	18.34	19.57	17.78	7467	18.798636	SP
260	-0.24	-1.30861504907	18.34	19.57	17.78	7467	18.798636	SP

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736898000	18.1	0.29	1.63	17.91	18.1	17.91	6478
1736811600	17.81	-0.13	-0.74	18.05	18.05	17.78	9256
1736552400	17.9435	-0.2	-1.08	18.01	18.145	17.84	15841
1736379600	18.14	-0.05	-0.25	18.165	18.165	18.05	12696
1736293200	18.1852	-0.13	-0.70	18.9	18.9	18.16	6399
1736206800	18.3143	-0.07	-0.36	18.48	18.48	18.24	6852
1735947600	18.38	0.08	0.46	18.17	18.46	18.17	19476
1735861200	18.2954	0.16	0.88	18.24	18.3499	18.24	4181
1735688400	18.1367	0.06	0.31	18.01	18.16	18.01	5628
1735602000	18.0802	0.03	0.14	18.03	18.0928	18.0201	5788
1735342800	18.055	-0.09	-0.50	18.25	18.25	18.01	14697
1735256400	18.1453	0.01	0.06	18.17	18.18	18.11	2164
1735077840	18.1341	-0.22	-1.21	18	18.14	18	8610
1734997200	18.3555	-0.04	-0.20	18.56	18.56	18.32	2065
1734738000	18.3923	0.09	0.47	18.33	18.42	18.31	9636
1734651600	18.3067	-0.09	-0.51	18.35	18.3501	18.29	4153
1734565200	18.3997	-0.16	-0.87	18.6	18.6899	18.3997	6873
1734478800	18.5613	-0.06	-0.31	18.51	18.66	18.51	6804
1734392400	18.6197	-0.09	-0.48	18.81	18.81	18.51	5936
1734133200	18.7091	-0.01	-0.03	18.85	18.85	18.67	3087
1734046800	18.7149	-0.06	-0.34	18.75	18.81	18.66	10097
1733960400	18.7795	-0.05	-0.27	18.89	18.89	18.7795	2818
1733874000	18.83	-0.02	-0.10	19.15	19.15	18.77	12586
1733787600	18.8487	-0.01	-0.06	18.76	18.89	18.76	10473
1733528400	18.8599	0.03	0.16	18.8442	18.8999	18.82	9523
1733442000	18.83	0.05	0.27	18.82	18.86	18.76	11715
1733355600	18.7793	-0	-0.00	18.56	18.8	18.56	9575
1733269200	18.78	-0.04	-0.21	18.87	18.87	18.74	48604
1733182800	18.82	-0.1	-0.53	18.82	18.84	18.82	2530
1732917840	18.92	0.12	0.64	18.7	18.96	18.7	706
1732750800	18.8	0.07	0.37	18.86	18.86	18.77	28904
1732664400	18.73	-0.15	-0.79	18.96	18.96	18.73	3822
1732578000	18.88	0.08	0.43	18.7	18.94	18.7	4061
1732318800	18.8	0.05	0.27	18.8	18.8386	18.76	10721
1732232400	18.75	0.1	0.54	18.73	18.79	18.6801	3487
1732146000	18.65	-0.13	-0.72	18.63	18.76	18.61	5268
1732059600	18.7845	0.07	0.40	18.705	18.88	18.705	10244
1731973200	18.71	0.03	0.16	18.84	18.84	18.7	5221
1731714000	18.6799	-0.02	-0.11	18.8	18.8	18.63	7911
1731627600	18.6999	-0.09	-0.48	18.75	18.75	18.6999	1282
1731541200	18.79	0.01	0.05	18.88	18.88	18.77	2947
1731454800	18.78	-0.18	-0.95	19.02	19.02	18.78	5484
1731368400	18.96	-0.07	-0.37	19.15	19.15	18.92	2744
1731109200	19.0299	0.15	0.79	18.98	19.06	18.71	14483
1731022800	18.8815	0.06	0.32	18.93	18.93	18.85	1515
1730936400	18.8204	-0.04	-0.21	18.96	18.96	18.78	2942
1730850000	18.86	0.09	0.47	18.67	18.86	18.65	4017
1730763600	18.7712	0.07	0.38	18.8	18.8	18.72	4119
1730500800	18.7	-0.13	-0.68	18.72	18.8228	18.7	2653
1730414400	18.8284	-0.05	-0.27	18.98	18.98	18.77	2470
1730328000	18.88	-0.03	-0.16	18.81	18.93	18.81	1722
1730241600	18.91	-0.11	-0.59	18.85	18.95	18.83	8395
1730155200	19.0216	0.05	0.25	18.87	19.04	18.87	5400
1729896000	18.9742	-0.13	-0.66	19.01	19.09	18.9742	2631
1729809600	19.1004	0.09	0.49	18.9	19.1004	18.9	9569
1729723200	19.008	-0.17	-0.90	19.01	19.11	19	5728
1729636800	19.18	0.02	0.13	19.05	19.21	19.05	4246
1729550400	19.1553	-0.12	-0.65	19.55	19.55	19.13	11120
1729291200	19.28	-0.07	-0.34	19.45	19.48	19.2405	4117
1729204800	19.345	0.04	0.23	19.24	19.42	19.24	9384
1729118400	19.3	0.08	0.40	19.33	19.34	19.24	4437
1729032000	19.2239	0.1	0.52	19.22	19.3	19.191	4904

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Sound Enhanced Fixed Income ETF (FXED)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

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

Sound Enhanced Fixed Income ETF (FXED) Histórico

Sound Enhanced Fixed Income ETF (FXED)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo