Premium
ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0612 | -0.259541984733 | 23.58 | 25.72 | 22.15 | 2209 | 23.85319152 | SP |
| 4 | -7.0412 | -23.0405759162 | 30.56 | 30.901 | 22.15 | 2470 | 27.01003615 | SP |
| 12 | -20.5012 | -46.5724670604 | 44.02 | 45.45 | 22.15 | 3908 | 34.07661093 | SP |
| 26 | -3.1712 | -11.8816035969 | 26.69 | 46.12 | 22.15 | 4276 | 34.3182241 | SP |
| 52 | -23.3312 | -49.7997865528 | 46.85 | 49.75 | 22.15 | 5422 | 37.2198494 | SP |
| 156 | -2.6012 | -9.95865237366 | 26.12 | 49.75 | 22.15 | 6754 | 35.80045843 | SP |
| 260 | -2.6012 | -9.95865237366 | 26.12 | 49.75 | 22.15 | 6754 | 35.80045843 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 23.5188 | -0.41 | -1.72 | 23.93 | 23.93 | 23.5188 | 1556 |
| 1741303800 | 23.93 | -0.33 | -1.36 | 24.54 | 24.54 | 23.93 | 1162 |
| 1741217400 | 24.26 | 0.92 | 3.94 | 23.3401 | 24.26 | 23.3401 | 818 |
| 1741131000 | 23.3401 | 0.19 | 0.81 | 22.53 | 23.49 | 22.15 | 1536 |
| 1741044600 | 23.1533 | -1 | -4.15 | 25.72 | 25.72 | 22.98 | 1908 |
| 1740785400 | 24.156 | -0.4 | -1.64 | 23.58 | 24.36 | 23.3681 | 5619 |
| 1740699000 | 24.56 | -0.82 | -3.23 | 25.48 | 25.48 | 24.56 | 4776 |
| 1740612600 | 25.38 | -1.79 | -6.59 | 25.85 | 26.69 | 24.91 | 1467 |
| 1740526200 | 27.1715 | -1.64 | -5.70 | 26.27 | 27.1715 | 25.72 | 4908 |
| 1740439800 | 28.8137 | 0.12 | 0.43 | 29.13 | 29.13 | 28.76 | 510 |
| 1740180600 | 28.6893 | -1.38 | -4.59 | 30.0708 | 30.901 | 28.6893 | 2207 |
| 1740094200 | 30.0708 | 0.35 | 1.16 | 30.22 | 30.22 | 29.73 | 513 |
| 1740007800 | 29.7252 | 1.01 | 3.53 | 28.7128 | 29.7282 | 28.7128 | 1364 |
| 1739921400 | 28.7128 | -1.16 | -3.90 | 29.8 | 29.8 | 28.57 | 1445 |
| 1739575800 | 29.8765 | 0.92 | 3.16 | 29.58 | 30.1602 | 29.58 | 2286 |
| 1739489400 | 28.9603 | -0.31 | -1.04 | 28.92 | 29.07 | 28.805 | 1780 |
| 1739403000 | 29.2654 | 0.89 | 3.13 | 28.1 | 29.2654 | 28.05 | 4559 |
| 1739316600 | 28.3765 | -0.94 | -3.22 | 29.08 | 29.1201 | 28.3765 | 2346 |
| 1739230200 | 29.3207 | 1.02 | 3.60 | 29.11 | 29.37 | 28.9002 | 2275 |
| 1738971000 | 28.302 | -1.44 | -4.85 | 30.56 | 30.5857 | 28.302 | 5034 |
| 1738884600 | 29.7458 | -0.51 | -1.70 | 30.2602 | 30.3999 | 29.408 | 4569 |
| 1738798200 | 30.2602 | 0.16 | 0.53 | 30.1 | 30.45 | 29.99 | 773 |
| 1738711800 | 30.1 | 0.47 | 1.58 | 30.72 | 31.3 | 30.04 | 5487 |
| 1738625400 | 29.6306 | -6.72 | -18.49 | 28.13 | 30.129 | 28.13 | 15185 |
| 1738366200 | 36.3529 | 0.78 | 2.21 | 36.86 | 37.285 | 36.32 | 1809 |
| 1738279800 | 35.5685 | 1.05 | 3.06 | 35.74 | 36.02 | 35.5685 | 1241 |
| 1738193400 | 34.5136 | 0.54 | 1.60 | 34.16 | 34.5136 | 33.8818 | 2317 |
| 1738107000 | 33.97 | -0.52 | -1.51 | 34.795 | 34.92 | 33.97 | 1206 |
| 1738020600 | 34.492 | -2.2 | -5.99 | 34 | 34.492 | 33.43 | 4948 |
| 1737761400 | 36.6884 | 0.87 | 2.42 | 37.37 | 37.511 | 36.6884 | 6898 |
| 1737675000 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1737588600 | 35.82 | -0.55 | -1.50 | 36.31 | 36.31 | 35.82 | 1755 |
| 1737502200 | 36.3666 | -2.31 | -5.98 | 36.68 | 36.75 | 36.119 | 3131 |
| 1737156600 | 38.68 | 2.03 | 5.55 | 37.66 | 38.79 | 37.66 | 2241 |
| 1737070200 | 36.6476 | -1.21 | -3.19 | 36.8 | 36.8 | 36.23 | 961 |
| 1736983800 | 37.8556 | 2.41 | 6.79 | 36.23 | 37.8556 | 36.23 | 1293 |
| 1736897400 | 35.45 | 1.42 | 4.16 | 34.0341 | 35.5 | 34.0341 | 21463 |
| 1736811000 | 34.0341 | -1.97 | -5.46 | 33.49 | 34.0341 | 33.049999 | 1678 |
| 1736551800 | 36 | -0.15 | -0.41 | 36.15 | 36.15 | 35.6178 | 19398 |
| 1736379000 | 36.15 | -1.1 | -2.96 | 36.96 | 37.02 | 35.54 | 945 |
| 1736292600 | 37.2517 | -3.46 | -8.49 | 40.18 | 40.18 | 37.2517 | 10079 |
| 1736206200 | 40.71 | 0.87 | 2.18 | 40.12 | 40.85 | 40.12 | 10850 |
| 1735947000 | 39.84 | 1.65 | 4.32 | 38.795 | 40.05 | 38.795 | 2937 |
| 1735860600 | 38.1897 | 1.29 | 3.49 | 38.27 | 38.51 | 38.18 | 1815 |
| 1735687800 | 36.9017 | -0.65 | -1.73 | 37.955 | 37.955 | 36.9017 | 1472 |
| 1735601400 | 37.55 | 0.71 | 1.93 | 36.91 | 37.76 | 36.51 | 3154 |
| 1735342200 | 36.8404 | 0.2 | 0.55 | 36.6384 | 37.06 | 36.6384 | 4431 |
| 1735255800 | 36.6384 | -2.23 | -5.74 | 37.24 | 37.24 | 36.6384 | 2631 |
| 1735077840 | 38.8715 | 0.85 | 2.24 | 38.22 | 38.889 | 38.13 | 2184 |
| 1734996600 | 38.02 | -0.6 | -1.54 | 37.47 | 38.02 | 37.11 | 8996 |
| 1734737400 | 38.6152 | 0.83 | 2.18 | 37.3 | 38.6152 | 37.14 | 2539 |
| 1734651000 | 37.79 | -3.52 | -8.51 | 41.36 | 41.36 | 37.37 | 5294 |
| 1734564600 | 41.305 | -2.85 | -6.44 | 43.21 | 43.35 | 41.241 | 6066 |
| 1734478200 | 44.15 | -1.28 | -2.82 | 44.965 | 44.965 | 44.13 | 1790 |
| 1734391800 | 45.4298 | 1.53 | 3.47 | 43.77 | 45.45 | 43.77 | 973 |
| 1734132600 | 43.9048 | 0.37 | 0.86 | 44.02 | 44.11 | 43.9048 | 811 |
| 1734046200 | 43.5306 | 0.47 | 1.08 | 44.68 | 44.74 | 43.33 | 4923 |
| 1733959800 | 43.0649 | 2.1 | 5.14 | 41.895 | 43.0649 | 41.87 | 2853 |
| 1733873400 | 40.96 | -1.01 | -2.41 | 41.84 | 41.84 | 39.87 | 6715 |
| 1733787000 | 41.9706 | -3.72 | -8.14 | 43.69 | 44.19 | 41.9706 | 10697 |
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
