Premium
T Rex 2X Long Bitcoin Daily Target ETF (BTCL)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -16.7810831426 | 13.11 | 13.31 | 10.42 | 97852 | 11.43009864 | SP |
| 4 | -6.06 | -35.7100766058 | 16.97 | 17.5774 | 10.42 | 139396 | 12.98687787 | SP |
| 12 | -5.04 | -31.5987460815 | 15.95 | 21.8 | 10.42 | 92048 | 16.04791215 | SP |
| 26 | -19.06 | -63.5969302636 | 29.97 | 36.03 | 10.42 | 125603 | 19.64623534 | SP |
| 52 | -42.35 | -79.5155839279 | 53.26 | 68.2866 | 10.42 | 120375 | 33.17828243 | SP |
| 156 | -14.31 | -56.7406819984 | 25.22 | 69.81 | 10.42 | 117631 | 37.94445657 | SP |
| 260 | -14.31 | -56.7406819984 | 25.22 | 69.81 | 10.42 | 117631 | 37.94445657 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 10.81 | -0.27 | -2.39 | 11.52 | 11.52 | 10.42 | 99007 |
| 1782340200 | 11.075 | -0.98 | -8.15 | 11.86 | 11.9 | 10.79 | 180185 |
| 1782253800 | 12.0574 | -0.81 | -6.31 | 11.92 | 12.18 | 11.92 | 59760 |
| 1782167400 | 12.87 | 0.59 | 4.80 | 13.11 | 13.31 | 12.8088 | 58455 |
| 1781821800 | 12.28 | -0.58 | -4.51 | 12.88 | 12.88 | 12.02 | 147732 |
| 1781735400 | 12.86 | -0.55 | -4.10 | 13.19 | 13.59 | 12.79 | 107601 |
| 1781649000 | 13.41 | -0.41 | -2.97 | 13.59 | 13.69 | 13.311 | 31668 |
| 1781562600 | 13.82 | 1.17 | 9.25 | 13.94 | 14.1064 | 13.72 | 125467 |
| 1781303400 | 12.65 | -0.02 | -0.16 | 12.54 | 12.96 | 12.465 | 62323 |
| 1781217000 | 12.67 | 0.65 | 5.41 | 12.37 | 12.76 | 12.19 | 109188 |
| 1781130600 | 12.02 | -0.05 | -0.41 | 11.84 | 12.35 | 11.84 | 163113 |
| 1781044200 | 12.0698 | -0.58 | -4.59 | 12.26 | 12.26 | 11.56 | 151069 |
| 1780957800 | 12.65 | 1.14 | 9.90 | 12.7 | 12.96 | 12.6 | 129411 |
| 1780698600 | 11.51 | -1.3 | -10.16 | 12.17 | 12.212 | 11.02 | 338300 |
| 1780612200 | 12.811 | -0.72 | -5.31 | 12.64 | 13.15 | 12.5 | 203642 |
| 1780525800 | 13.53 | -0.79 | -5.48 | 14.16 | 14.283 | 13.475 | 147940 |
| 1780439400 | 14.315 | -1.98 | -12.12 | 15.09 | 15.12 | 13.96 | 187445 |
| 1780353000 | 16.29 | -0.91 | -5.29 | 16.41 | 16.489999 | 15.8544 | 299809 |
| 1780093800 | 17.2 | 0.01 | 0.06 | 16.97 | 17.5774 | 16.73 | 52400 |
| 1780007400 | 17.19 | -0.76 | -4.21 | 17.07 | 17.3131 | 16.78 | 71764 |
| 1779921000 | 17.945 | -0.48 | -2.58 | 17.99 | 18.2 | 17.8 | 54613 |
| 1779834600 | 18.42 | 0.04 | 0.22 | 18.81 | 19.33 | 18.33 | 124484 |
| 1779489000 | 18.38 | -0.98 | -5.06 | 19.13 | 19.14 | 18.282 | 28035 |
| 1779402600 | 19.3588 | -0.01 | -0.05 | 19.125 | 19.53 | 18.8 | 34244 |
| 1779316200 | 19.3694 | 0.43 | 2.27 | 19.17 | 19.37 | 18.98 | 53504 |
| 1779229800 | 18.94 | -0.01 | -0.06 | 18.77 | 19.01 | 18.58 | 73334 |
| 1779143400 | 18.9511 | -1.19 | -5.92 | 19.22 | 19.28 | 18.521 | 41940 |
| 1778884200 | 20.1428 | -1.26 | -5.87 | 20.63 | 20.63 | 19.85 | 39562 |
| 1778797800 | 21.4 | 0.94 | 4.60 | 20.62 | 21.72 | 20.48 | 64157 |
| 1778711400 | 20.4598 | -0.6 | -2.85 | 20.72 | 20.73 | 19.994 | 44586 |
| 1778625000 | 21.06 | -0.65 | -2.99 | 20.96 | 21.16 | 20.5701 | 49657 |
| 1778538600 | 21.71 | 0.92 | 4.43 | 21.25 | 21.7701 | 20.94 | 58306 |
| 1778279400 | 20.79 | -0.11 | -0.53 | 20.5 | 20.87 | 20.45 | 75025 |
| 1778193000 | 20.9 | -0.64 | -2.97 | 21.21 | 21.24 | 20.47 | 50655 |
| 1778106600 | 21.54 | -0.05 | -0.23 | 21.8 | 21.8 | 21.4 | 67363 |
| 1778020200 | 21.59 | 0.73 | 3.50 | 21.53 | 21.67 | 21.27 | 83378 |
| 1777933800 | 20.86 | 0.89 | 4.46 | 20.26 | 21.06 | 20.06 | 67334 |
| 1777674600 | 19.97 | 0.99 | 5.22 | 19.97 | 20.28 | 19.86 | 96135 |
| 1777588200 | 18.98 | 0.43 | 2.32 | 18.87 | 19.12 | 18.87 | 29846 |
| 1777501800 | 18.55 | -0.46 | -2.42 | 19.12 | 19.2229 | 18.4009 | 35278 |
| 1777415400 | 19.01 | -0.26 | -1.35 | 18.93 | 19.01 | 18.65 | 26147 |
| 1777329000 | 19.27 | -0.41 | -2.08 | 19.71 | 19.92 | 19.11 | 43348 |
| 1777069800 | 19.68 | -0.06 | -0.30 | 20.03 | 20.08 | 19.57 | 37342 |
| 1776983400 | 19.74 | -0.6 | -2.95 | 19.71 | 20.22 | 19.4 | 68207 |
| 1776897000 | 20.34 | 1.87 | 10.12 | 20.15 | 20.62 | 20.06 | 104836 |
| 1776810600 | 18.47 | -0.62 | -3.25 | 18.96 | 19.0694 | 18.38 | 54717 |
| 1776724200 | 19.09 | -0.67 | -3.39 | 18.54 | 19.19 | 18.33 | 106020 |
| 1776465000 | 19.76 | 1.07 | 5.72 | 19.41 | 20.1887 | 19.17 | 197469 |
| 1776378600 | 18.69 | 0.16 | 0.86 | 18.5 | 18.71 | 17.65 | 73901 |
| 1776292200 | 18.53 | 0.37 | 2.04 | 18.25 | 18.65 | 17.85 | 77543 |
| 1776205800 | 18.16 | 0.44 | 2.48 | 18.32 | 19.06 | 18 | 130456 |
| 1776119400 | 17.72 | -0.02 | -0.11 | 16.649999 | 17.81 | 16.53 | 69593 |
| 1775860200 | 17.74 | 0.57 | 3.32 | 17.29 | 17.74 | 17.08 | 94331 |
| 1775773800 | 17.17 | 0.38 | 2.26 | 16.67 | 17.36 | 16.46 | 84463 |
| 1775687400 | 16.79 | 1.05 | 6.67 | 17.41 | 17.41 | 16.5044 | 98726 |
| 1775601000 | 15.74 | -0.39 | -2.42 | 15.48 | 15.77 | 15.16 | 32422 |
| 1775514600 | 16.129999 | 1.26 | 8.47 | 15.95 | 16.34 | 15.86 | 55485 |
| 1775169000 | 14.87 | -0.58 | -3.75 | 14.5 | 15.02 | 14.3 | 54249 |
| 1775082600 | 15.45 | 0.19 | 1.25 | 15.69 | 15.88 | 15.3208 | 73325 |
| 1774996200 | 15.26 | 0.56 | 3.83 | 14.79 | 15.56 | 14.69 | 41741 |
| 1774909800 | 14.6973 | 0.22 | 1.50 | 15.3 | 15.34 | 14.59 | 57791 |
| 1774650600 | 14.48 | -1.15 | -7.36 | 14.78 | 14.81 | 14.26 | 111070 |
| 1774564200 | 15.63 | -1.11 | -6.63 | 16.05 | 16.26 | 15.48 | 69739 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
