Premium
Yieldmax Ai Option Income Strategy ETF (AIYY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -22.2123104371 | 11.21 | 11.5412 | 8.2 | 924729 | 9.50458565 | SP |
| 4 | -1.09 | -11.1111111111 | 9.81 | 11.5412 | 8.2 | 552023 | 10.04795139 | SP |
| 12 | -0.6 | -6.43776824034 | 9.32 | 11.5412 | 8.2 | 274384 | 9.849452 | SP |
| 26 | -2.75 | -23.9755884917 | 11.47 | 12.15 | 8.2 | 156365 | 9.95715308 | SP |
| 52 | -10.99 | -55.7584982243 | 19.71 | 20.92 | 8.2 | 117945 | 11.54164368 | SP |
| 156 | -11.34 | -56.5304087737 | 20.06 | 21.6941 | 8.2 | 111919 | 11.71338667 | SP |
| 260 | -11.34 | -56.5304087737 | 20.06 | 21.6941 | 8.2 | 111919 | 11.71338667 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.72 | 0.1 | 1.16 | 8.68 | 8.7495999 | 8.56 | 206092 |
| 1734996600 | 8.6199999 | -0.16 | -1.82 | 8.7899999 | 8.86 | 8.55 | 597796 |
| 1734737400 | 8.78 | 0.23 | 2.69 | 8.5 | 8.85 | 8.31 | 704394 |
| 1734651000 | 8.55 | -1.91 | -18.26 | 9.41 | 9.6 | 8.2 | 1414590 |
| 1734564600 | 10.46 | -0.84 | -7.43 | 11.32 | 11.5412 | 10.2101 | 1469917 |
| 1734478200 | 11.3 | 0.02 | 0.18 | 11.21 | 11.42 | 11.0664 | 518235 |
| 1734391800 | 11.28 | 0.75 | 7.12 | 10.57 | 11.28 | 10.42 | 843064 |
| 1734132600 | 10.53 | 0.31 | 3.03 | 10.3 | 10.6391 | 9.9313 | 1521886 |
| 1734046200 | 10.22 | 0.02 | 0.20 | 10.08 | 10.58 | 9.99 | 977173 |
| 1733959800 | 10.2 | -0.79 | -7.19 | 10.56 | 10.5758 | 9.83 | 421156 |
| 1733873400 | 10.99 | 0.08 | 0.73 | 10.08 | 11.54 | 9.84 | 434934 |
| 1733787000 | 10.91 | 0.26 | 2.44 | 10.91 | 11.13 | 10.58 | 377987 |
| 1733527800 | 10.65 | 0.62 | 6.18 | 10.28 | 10.65 | 10.17 | 223290 |
| 1733441400 | 10.03 | 0.04 | 0.40 | 10.12 | 10.47 | 10.02 | 130274 |
| 1733355000 | 9.99 | 0.18 | 1.83 | 9.99 | 10.39 | 9.95 | 231465 |
| 1733268600 | 9.81 | 0.13 | 1.34 | 9.59 | 9.93 | 9.44 | 171065 |
| 1733182200 | 9.68 | -0.21 | -2.12 | 10.1 | 10.13 | 9.64 | 241854 |
| 1732917840 | 9.89 | 0.17 | 1.75 | 9.96 | 10.3351 | 9.86 | 106502 |
| 1732750200 | 9.72 | 0.04 | 0.41 | 9.78 | 9.78 | 9.45 | 126143 |
| 1732663800 | 9.68 | -0.44 | -4.35 | 9.81 | 10.1 | 9.53 | 231612 |
| 1732577400 | 10.12 | -0.02 | -0.20 | 10.22 | 10.25 | 10.03 | 353000 |
| 1732318200 | 10.14 | 0.3 | 3.05 | 9.85 | 10.17 | 9.72 | 367620 |
| 1732231800 | 9.84 | -0.4 | -3.91 | 9.51 | 9.987 | 9.4 | 327842 |
| 1732145400 | 10.24 | -0.11 | -1.06 | 10.32 | 10.37 | 9.879 | 612374 |
| 1732059000 | 10.35 | 1.43 | 16.03 | 9.2 | 10.38 | 9.2 | 611331 |
| 1731972600 | 8.92 | 0.19 | 2.18 | 8.83 | 8.9596 | 8.71 | 391678 |
| 1731713400 | 8.73 | -0.11 | -1.24 | 8.84 | 8.84 | 8.56 | 225934 |
| 1731627000 | 8.84 | -0.23 | -2.54 | 9.15 | 9.16 | 8.8 | 170819 |
| 1731540600 | 9.07 | -0.16 | -1.73 | 9.25 | 9.46 | 9.07 | 121033 |
| 1731454200 | 9.23 | -0.08 | -0.86 | 9.2899999 | 9.2899999 | 9 | 137207 |
| 1731367800 | 9.31 | 0.21 | 2.31 | 9.3 | 9.56 | 9.2552 | 178890 |
| 1731108600 | 9.1 | -0.07 | -0.76 | 9.17 | 9.17 | 8.8699999 | 157750 |
| 1731022200 | 9.17 | -0.01 | -0.11 | 9.25 | 9.3356999 | 9.0933 | 103561 |
| 1730935800 | 9.18 | 0.22 | 2.46 | 9.11 | 9.3088 | 9.11 | 116760 |
| 1730849400 | 8.96 | 0.48 | 5.66 | 8.52 | 8.96 | 8.52 | 64231 |
| 1730763000 | 8.48 | -0.03 | -0.35 | 8.6 | 8.6 | 8.27 | 90833 |
| 1730500200 | 8.51 | 0.11 | 1.31 | 8.45 | 8.75 | 8.45 | 75344 |
| 1730413800 | 8.4 | -0.36 | -4.11 | 8.85 | 8.85 | 8.32 | 123156 |
| 1730327400 | 8.76 | -0.08 | -0.90 | 8.76 | 9.035 | 8.75 | 73448 |
| 1730241000 | 8.84 | 0 | 0.00 | 8.9 | 8.9 | 8.735 | 96931 |
| 1730154600 | 8.84 | 0.22 | 2.55 | 8.65 | 8.88 | 8.6348 | 141873 |
| 1729895400 | 8.6199999 | 0.08 | 0.94 | 8.69 | 8.7721 | 8.6 | 151778 |
| 1729809000 | 8.5399999 | -0.54 | -5.95 | 8.6 | 8.6 | 8.45 | 93487 |
| 1729722600 | 9.08 | -0.28 | -2.99 | 9.46 | 9.46 | 9.03 | 147917 |
| 1729636200 | 9.36 | -0.09 | -0.95 | 9.5 | 9.5 | 9.35 | 54200 |
| 1729549800 | 9.45 | -0.02 | -0.21 | 9.6199999 | 9.6236 | 9.3699 | 137611 |
| 1729290600 | 9.47 | -0.09 | -0.94 | 9.69 | 9.69 | 9.47 | 51421 |
| 1729204200 | 9.56 | -0.05 | -0.55 | 9.6 | 9.7099 | 9.45 | 32851 |
| 1729117800 | 9.6131 | -0 | -0.04 | 9.7 | 9.71 | 9.39 | 60846 |
| 1729031400 | 9.6174 | -0.42 | -4.21 | 10 | 10.16 | 9.61 | 24605 |
| 1728945000 | 10.04 | 0.08 | 0.80 | 10.03 | 10.09 | 9.8861 | 130428 |
| 1728685800 | 9.96 | 0.26 | 2.68 | 9.56 | 10.05 | 9.56 | 61217 |
| 1728599400 | 9.7 | 0.05 | 0.49 | 9.47 | 9.7 | 9.2899999 | 25412 |
| 1728513000 | 9.6527999 | 0.42 | 4.54 | 9.27 | 9.6527999 | 9.24 | 52853 |
| 1728426600 | 9.2335 | 0.07 | 0.80 | 9.27 | 9.27 | 9.1466999 | 18908 |
| 1728340200 | 9.16 | -0.01 | -0.11 | 9.19 | 9.19 | 9.1 | 24631 |
| 1728081000 | 9.17 | 0.26 | 2.92 | 9 | 9.17 | 8.9001 | 47420 |
| 1727994600 | 8.91 | 0.05 | 0.56 | 8.83 | 8.91 | 8.7646 | 30204 |
| 1727908200 | 8.86 | 0.08 | 0.91 | 8.85 | 8.9207 | 8.75 | 48472 |
| 1727821800 | 8.78 | -0.54 | -5.84 | 9.32 | 9.32 | 8.7001 | 102956 |
| 1727735400 | 9.3247 | -0.01 | -0.06 | 9.27 | 9.39 | 9.24 | 46046 |
| 1727476200 | 9.33 | -0.05 | -0.53 | 9.48 | 9.48 | 9.27 | 15281 |
| 1727389800 | 9.38 | 0.01 | 0.11 | 9.5 | 9.5 | 9.3 | 41032 |
| 1727303400 | 9.3699999 | 0.25 | 2.75 | 9.08 | 9.3798999 | 9.08 | 22044 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
