Premium
Yieldmax Amd Option Income Strategy ETF (AMDY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5301 | 5.38719512195 | 9.84 | 10.45 | 9.8 | 524791 | 10.26635978 | SP |
| 4 | -1.1299 | -9.8252173913 | 11.5 | 12 | 9.8 | 731091 | 10.80679432 | SP |
| 12 | -4.4999 | -30.261600538 | 14.87 | 15.5 | 9.8 | 503703 | 11.79968818 | SP |
| 26 | -6.2999 | -37.7918416317 | 16.67 | 18.288 | 9.8 | 327843 | 12.7976547 | SP |
| 52 | -12.8699 | -55.3782271945 | 23.24 | 24.28 | 9.8 | 269155 | 15.58034075 | SP |
| 156 | -9.7299 | -48.4074626866 | 20.1 | 24.28 | 9.8 | 225529 | 15.91060495 | SP |
| 260 | -9.7299 | -48.4074626866 | 20.1 | 24.28 | 9.8 | 225529 | 15.91060495 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 10.375 | 0.01 | 0.05 | 10.3 | 10.4252 | 10.185 | 542848 |
| 1735255800 | 10.37 | -0.04 | -0.38 | 10.39 | 10.45 | 10.36 | 289677 |
| 1735077840 | 10.41 | 0.1 | 0.97 | 10.41 | 10.44 | 10.3 | 369046 |
| 1734996600 | 10.31 | 0.4 | 4.04 | 10.03 | 10.355 | 10.01 | 1081778 |
| 1734737400 | 9.91 | 0.05 | 0.51 | 9.77 | 10.08 | 9.77 | 377217 |
| 1734651000 | 9.86 | -0.18 | -1.79 | 10.13 | 10.19 | 9.82 | 664784 |
| 1734564600 | 10.04 | -0.25 | -2.43 | 10.3 | 10.4977 | 9.96 | 899286 |
| 1734478200 | 10.29 | -0.12 | -1.15 | 10.23 | 10.45 | 10.15 | 764443 |
| 1734391800 | 10.41 | 0.04 | 0.39 | 10.35 | 10.48 | 10.14 | 742791 |
| 1734132600 | 10.37 | -0.29 | -2.72 | 10.71 | 10.71 | 10.26 | 941102 |
| 1734046200 | 10.66 | -0.25 | -2.29 | 10.61 | 10.7699 | 10.56 | 627440 |
| 1733959800 | 10.91 | 0.14 | 1.30 | 10.85 | 10.98 | 10.65 | 1118427 |
| 1733873400 | 10.77 | -0.23 | -2.09 | 11.05 | 11.05 | 10.71 | 1082659 |
| 1733787000 | 11 | -0.65 | -5.58 | 11.41 | 11.415 | 10.92 | 1838410 |
| 1733527800 | 11.65 | -0.16 | -1.35 | 11.85 | 11.8879 | 11.54 | 1059995 |
| 1733441400 | 11.81 | -0.15 | -1.25 | 12 | 12 | 11.74 | 545759 |
| 1733355000 | 11.96 | 0.14 | 1.18 | 11.92 | 11.96 | 11.77 | 444282 |
| 1733268600 | 11.82 | -0.01 | -0.08 | 11.86 | 11.87 | 11.7401 | 441965 |
| 1733182200 | 11.83 | 0.31 | 2.69 | 11.62 | 11.838 | 11.59 | 625652 |
| 1732917840 | 11.52 | 0.04 | 0.35 | 11.5 | 11.61 | 11.46 | 301499 |
| 1732750200 | 11.48 | -0.12 | -1.03 | 11.6 | 11.6 | 11.24 | 536707 |
| 1732663800 | 11.6 | -0.16 | -1.36 | 11.87 | 11.87 | 11.515 | 474128 |
| 1732577400 | 11.76 | 0.14 | 1.20 | 11.75 | 11.7996 | 11.65 | 400504 |
| 1732318200 | 11.62 | 0.12 | 1.04 | 11.5 | 11.62 | 11.5 | 338336 |
| 1732231800 | 11.5 | 0.05 | 0.44 | 11.6 | 11.6049 | 11.315 | 422229 |
| 1732145400 | 11.45 | -0.11 | -0.95 | 11.54 | 11.54 | 11.3 | 490174 |
| 1732059000 | 11.56 | 0.04 | 0.35 | 11.4 | 11.56 | 11.4 | 502792 |
| 1731972600 | 11.52 | 0.26 | 2.31 | 11.5 | 11.62 | 11.415 | 673629 |
| 1731713400 | 11.26 | -0.28 | -2.43 | 11.4 | 11.43 | 11.15 | 788324 |
| 1731627000 | 11.54 | -0.85 | -6.86 | 11.64 | 11.7 | 11.515 | 601149 |
| 1731540600 | 12.39 | -0.33 | -2.59 | 12.73 | 12.779 | 12.3501 | 1019831 |
| 1731454200 | 12.72 | -0.27 | -2.08 | 13.02 | 13.02 | 12.53 | 786796 |
| 1731367800 | 12.99 | -0.04 | -0.31 | 13.08 | 13.08 | 12.7806 | 932520 |
| 1731108600 | 13.03 | -0.05 | -0.38 | 13.12 | 13.159 | 12.98 | 676550 |
| 1731022200 | 13.08 | 0.33 | 2.59 | 12.86 | 13.08 | 12.788 | 407629 |
| 1730935800 | 12.75 | 0.28 | 2.25 | 12.69 | 12.7501 | 12.442 | 337938 |
| 1730849400 | 12.47 | 0.12 | 0.97 | 12.5 | 12.52 | 12.37 | 160695 |
| 1730763000 | 12.35 | -0.06 | -0.48 | 12.44 | 12.5691 | 12.27 | 213945 |
| 1730500200 | 12.41 | -0.18 | -1.43 | 12.59 | 12.6 | 12.36 | 238713 |
| 1730413800 | 12.59 | -0.34 | -2.63 | 12.88 | 12.9 | 12.5141 | 299337 |
| 1730327400 | 12.93 | -1.08 | -7.71 | 13.3 | 13.3 | 12.88 | 609487 |
| 1730241000 | 14.01 | 0.41 | 3.01 | 13.69 | 14.0789 | 13.538 | 389339 |
| 1730154600 | 13.6 | 0.24 | 1.80 | 13.55 | 13.6 | 13.41 | 221719 |
| 1729895400 | 13.36 | 0.18 | 1.37 | 13.32 | 13.5 | 13.3 | 180932 |
| 1729809000 | 13.18 | 0.1 | 0.76 | 13.26 | 13.26 | 13.07 | 158749 |
| 1729722600 | 13.08 | -0.12 | -0.91 | 13.1 | 13.14 | 12.92 | 286709 |
| 1729636200 | 13.2 | -0.25 | -1.86 | 13.38 | 13.38 | 13.04 | 228133 |
| 1729549800 | 13.45 | 0.14 | 1.05 | 13.33 | 13.45 | 13.18 | 420315 |
| 1729290600 | 13.31 | -0.01 | -0.08 | 13.47 | 13.47 | 13.2561 | 368696 |
| 1729204200 | 13.32 | -0.86 | -6.06 | 13.6 | 13.6 | 13.305 | 541192 |
| 1729117800 | 14.18 | -0.03 | -0.21 | 14.35 | 14.35 | 14.08 | 365983 |
| 1729031400 | 14.21 | -0.69 | -4.63 | 14.84 | 14.84 | 14.125 | 423424 |
| 1728945000 | 14.9 | -0.17 | -1.13 | 15.1 | 15.12 | 14.88 | 257731 |
| 1728685800 | 15.07 | 0.3 | 2.03 | 14.9 | 15.14 | 14.6821 | 222654 |
| 1728599400 | 14.77 | -0.47 | -3.08 | 15.17 | 15.28 | 14.5896 | 192325 |
| 1728513000 | 15.24 | -0.08 | -0.52 | 15.5 | 15.5 | 15.12 | 103173 |
| 1728426600 | 15.32 | 0.09 | 0.59 | 15.24 | 15.36 | 15.17 | 92519 |
| 1728340200 | 15.23 | 0.02 | 0.13 | 15.28 | 15.29 | 15.0522 | 135501 |
| 1728081000 | 15.21 | 0.54 | 3.68 | 14.87 | 15.21 | 14.78 | 178850 |
| 1727994600 | 14.67 | 0.26 | 1.80 | 14.45 | 14.92 | 14.45 | 117672 |
| 1727908200 | 14.41 | -0.03 | -0.21 | 14.39 | 14.67 | 14.33 | 98341 |
| 1727821800 | 14.44 | -0.36 | -2.43 | 14.8 | 14.82 | 14.28 | 130881 |
| 1727735400 | 14.8 | 0.07 | 0.48 | 14.71 | 14.8 | 14.58 | 106758 |
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
