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 | 0.51 | 7.02479338843 | 7.26 | 7.81 | 7.07 | 417509 | 7.49031557 | SP |
| 4 | -1.2945 | -14.2809862651 | 9.0645 | 9.15 | 7.07 | 807281 | 7.83980737 | SP |
| 12 | -1.52 | -16.361679225 | 9.29 | 11.5412 | 7.07 | 583953 | 8.9034058 | SP |
| 26 | -1.23 | -13.6666666667 | 9 | 11.5412 | 7.07 | 290656 | 8.94882887 | SP |
| 52 | -9.18 | -54.1592920354 | 16.95 | 19.58 | 7.07 | 183470 | 9.95191416 | SP |
| 156 | -12.29 | -61.2662013958 | 20.06 | 21.6941 | 7.07 | 162762 | 10.36242566 | SP |
| 260 | -12.29 | -61.2662013958 | 20.06 | 21.6941 | 7.07 | 162762 | 10.36242566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 7.39 | -0.04 | -0.54 | 7.13 | 7.4502 | 7.07 | 397829 |
| 1738366200 | 7.43 | -0.12 | -1.59 | 7.6 | 7.65 | 7.3262 | 409233 |
| 1738279800 | 7.55 | 0.14 | 1.89 | 7.45 | 7.57 | 7.4 | 348848 |
| 1738193400 | 7.41 | -0.19 | -2.50 | 7.65 | 7.65 | 7.3452 | 307449 |
| 1738107000 | 7.6 | 0.33 | 4.54 | 7.26 | 7.6497 | 7.22 | 624188 |
| 1738020600 | 7.27 | -0.43 | -5.58 | 7.36 | 7.5619 | 7.15 | 753216 |
| 1737761400 | 7.7 | -0.11 | -1.41 | 7.95 | 8.0303 | 7.655 | 840787 |
| 1737675000 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1737588600 | 7.81 | -0.04 | -0.51 | 8.05 | 8.11 | 7.8 | 1422289 |
| 1737502200 | 7.85 | 0.15 | 1.95 | 7.8 | 7.92 | 7.6001 | 1162777 |
| 1737156600 | 7.7 | -0.02 | -0.26 | 7.81 | 7.8355 | 7.67 | 1034040 |
| 1737070200 | 7.72 | -0.27 | -3.38 | 7.7 | 7.79 | 7.6015 | 664626 |
| 1736983800 | 7.99 | 0.13 | 1.65 | 8.08 | 8.2 | 7.9502 | 994117 |
| 1736897400 | 7.86 | 0.02 | 0.26 | 8.03 | 8.11 | 7.69 | 1037726 |
| 1736811000 | 7.84 | -0.32 | -3.92 | 7.89 | 7.92 | 7.6751 | 1124037 |
| 1736551800 | 8.16 | -0.18 | -2.16 | 8.19 | 8.1963 | 7.91 | 1260113 |
| 1736379000 | 8.34 | -0.56 | -6.29 | 8.65 | 8.74 | 8.27 | 832531 |
| 1736292600 | 8.9 | -0.18 | -1.98 | 9.0645 | 9.15 | 8.77 | 509972 |
| 1736206200 | 9.08 | 0.05 | 0.55 | 9.22 | 9.2899999 | 9.045 | 921790 |
| 1735947000 | 9.03 | 0.43 | 5.00 | 8.66 | 9.07 | 8.66 | 427801 |
| 1735860600 | 8.6 | 0.06 | 0.70 | 8.65 | 8.72 | 8.46 | 498881 |
| 1735687800 | 8.5399999 | -0.14 | -1.61 | 8.8 | 8.8 | 8.4701 | 448662 |
| 1735601400 | 8.68 | -0.06 | -0.69 | 8.65 | 8.7219 | 8.39 | 416410 |
| 1735342200 | 8.74 | -0.3 | -3.32 | 9.02 | 9.02 | 8.58 | 635075 |
| 1735255800 | 9.0399999 | 0.32 | 3.67 | 8.73 | 9.0399999 | 8.67 | 518180 |
| 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 | 586992 |
| 1734737400 | 8.78 | 0.23 | 2.69 | 8.48 | 8.85 | 8.31 | 675595 |
| 1734651000 | 8.55 | -1.91 | -18.26 | 9.5399999 | 9.6 | 8.2 | 1380321 |
| 1734564600 | 10.46 | -0.84 | -7.43 | 11.32 | 11.5412 | 10.2101 | 1464097 |
| 1734478200 | 11.3 | 0.02 | 0.18 | 11.21 | 11.42 | 11.0664 | 516642 |
| 1734391800 | 11.28 | 0.75 | 7.12 | 10.67 | 11.28 | 10.42 | 821439 |
| 1734132600 | 10.53 | 0.31 | 3.03 | 10.1499 | 10.6391 | 9.9313 | 1492542 |
| 1734046200 | 10.22 | 0.02 | 0.20 | 10.0902 | 10.58 | 9.99 | 962101 |
| 1733959800 | 10.2 | -0.79 | -7.19 | 10.3489 | 10.54 | 9.83 | 411358 |
| 1733873400 | 10.99 | 0.08 | 0.73 | 9.9101 | 11.54 | 9.84 | 403369 |
| 1733787000 | 10.91 | 0.26 | 2.44 | 10.91 | 11.13 | 10.58 | 364444 |
| 1733527800 | 10.65 | 0.62 | 6.18 | 10.28 | 10.65 | 10.17 | 223188 |
| 1733441400 | 10.03 | 0.04 | 0.40 | 10.12 | 10.47 | 10.03 | 128147 |
| 1733355000 | 9.99 | 0.18 | 1.83 | 9.99 | 10.39 | 9.95 | 228678 |
| 1733268600 | 9.81 | 0.13 | 1.34 | 9.4862 | 9.93 | 9.4862 | 144618 |
| 1733182200 | 9.68 | -0.21 | -2.12 | 10.1 | 10.1299 | 9.64 | 237420 |
| 1732917840 | 9.89 | 0.17 | 1.75 | 9.96 | 10.3351 | 9.86 | 101079 |
| 1732750200 | 9.72 | 0.04 | 0.41 | 9.78 | 9.78 | 9.45 | 123611 |
| 1732663800 | 9.68 | -0.44 | -4.35 | 9.81 | 10.1 | 9.53 | 222795 |
| 1732577400 | 10.12 | -0.02 | -0.20 | 10.22 | 10.25 | 10.03 | 348120 |
| 1732318200 | 10.14 | 0.3 | 3.05 | 9.85 | 10.17 | 9.72 | 346828 |
| 1732231800 | 9.84 | -0.4 | -3.91 | 9.51 | 9.987 | 9.4 | 320607 |
| 1732145400 | 10.24 | -0.11 | -1.06 | 10.32 | 10.32 | 9.879 | 603234 |
| 1732059000 | 10.35 | 1.43 | 16.03 | 9.3744 | 10.38 | 9.3669 | 602862 |
| 1731972600 | 8.92 | 0.19 | 2.18 | 8.83 | 8.9596 | 8.71 | 387778 |
| 1731713400 | 8.73 | -0.11 | -1.24 | 8.84 | 8.84 | 8.56 | 216367 |
| 1731627000 | 8.84 | -0.23 | -2.54 | 9.1390999 | 9.16 | 8.8 | 168325 |
| 1731540600 | 9.07 | -0.16 | -1.73 | 9.25 | 9.46 | 9.07 | 118413 |
| 1731454200 | 9.23 | -0.08 | -0.86 | 9.2899999 | 9.2899999 | 9 | 135815 |
| 1731367800 | 9.31 | 0.21 | 2.31 | 9.3 | 9.56 | 9.2552 | 178553 |
| 1731108600 | 9.1 | -0.07 | -0.76 | 9.17 | 9.17 | 8.8699999 | 156620 |
| 1731022200 | 9.17 | -0.01 | -0.11 | 9.25 | 9.3356999 | 9.0933 | 100547 |
| 1730935800 | 9.18 | 0.22 | 2.46 | 9.1298999 | 9.3088 | 9.0765 | 116735 |
| 1730849400 | 8.96 | 0.48 | 5.66 | 8.52 | 8.96 | 8.52 | 64214 |
| 1730763000 | 8.48 | -0.03 | -0.35 | 8.6 | 8.6 | 8.27 | 85337 |
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
