Premium
T Rex 2X Long Bitcoin Daily Target ETF (BTCL)
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 | -10.0099 | -16.1684703602 | 61.91 | 62.4 | 49.99 | 178501 | 53.77884932 | SP |
| 4 | -5.3199 | -9.29727368053 | 57.22 | 69.81 | 49.99 | 151840 | 58.78670316 | SP |
| 12 | 28.0701 | 117.793117919 | 23.83 | 69.81 | 22.3905 | 145104 | 46.52636186 | SP |
| 26 | 26.6801 | 105.789452815 | 25.22 | 69.81 | 16.61 | 116458 | 38.30369356 | SP |
| 52 | 26.6801 | 105.789452815 | 25.22 | 69.81 | 16.61 | 116458 | 38.30369356 | SP |
| 156 | 26.6801 | 105.789452815 | 25.22 | 69.81 | 16.61 | 116458 | 38.30369356 | SP |
| 260 | 26.6801 | 105.789452815 | 25.22 | 69.81 | 16.61 | 116458 | 38.30369356 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 55.15 | 4.39 | 8.65 | 52.71 | 55.47 | 52.42 | 178938 |
| 1734996600 | 50.76 | -3.93 | -7.19 | 53.76 | 53.76 | 49.99 | 169073 |
| 1734737400 | 54.69 | 0.36 | 0.66 | 53.1 | 56.29 | 52.99 | 175941 |
| 1734651000 | 54.33 | -5.45 | -9.12 | 61.91 | 62.4 | 53.6404 | 190050 |
| 1734564600 | 59.78 | -9.87 | -14.17 | 65.275 | 65.39 | 58.97 | 276451 |
| 1734478200 | 69.65 | 3.19 | 4.80 | 69.09 | 69.81 | 66.45 | 190045 |
| 1734391800 | 66.459999 | 4.88 | 7.92 | 64.78 | 69.1179 | 64.76 | 197639 |
| 1734132600 | 61.58 | 1.99 | 3.34 | 60.1 | 61.95 | 59.37 | 86164 |
| 1734046200 | 59.59 | -1.75 | -2.85 | 61.55 | 62.75 | 58.8112 | 90645 |
| 1733959800 | 61.34 | 5.61 | 10.07 | 58.38 | 61.9051 | 57.99 | 130289 |
| 1733873400 | 55.73 | 0.17 | 0.31 | 57.55 | 57.725 | 53.21 | 121238 |
| 1733787000 | 55.56 | -6.74 | -10.82 | 59.38 | 60.76 | 55.275 | 163775 |
| 1733527800 | 62.3 | 3.16 | 5.34 | 59.61 | 62.807 | 58.67 | 187537 |
| 1733441400 | 59.14 | -0.15 | -0.25 | 63.74 | 64.87 | 57.87 | 198387 |
| 1733355000 | 59.29 | 4.05 | 7.33 | 55.6 | 59.55 | 54.2 | 107418 |
| 1733268600 | 55.24 | -0.09 | -0.16 | 53.65 | 56.1955 | 52.891 | 90326 |
| 1733182200 | 55.33 | -1.52 | -2.67 | 55.73 | 57.405 | 53.88 | 93924 |
| 1732917840 | 56.85 | 0.41 | 0.73 | 57.22 | 59.16 | 56.85 | 85278 |
| 1732750200 | 56.44 | 6.56 | 13.15 | 54.26 | 57.4094 | 54 | 182109 |
| 1732663800 | 49.88 | -5.06 | -9.21 | 51.63 | 54.58 | 49.8 | 183289 |
| 1732577400 | 54.94 | -5.26 | -8.74 | 57.84 | 57.94 | 54.18 | 227330 |
| 1732318200 | 60.2 | 1.3 | 2.21 | 58.48 | 60.8299 | 57.75 | 221365 |
| 1732231800 | 58.9 | 4.54 | 8.35 | 57.85 | 60.15 | 55.95 | 279726 |
| 1732145400 | 54.36 | 1.71 | 3.25 | 54.75 | 55.28 | 53.26 | 148849 |
| 1732059000 | 52.65 | 1.31 | 2.55 | 51.34 | 54.3 | 50.955 | 127778 |
| 1731972600 | 51.34 | -0.04 | -0.08 | 50.19 | 52.76 | 49.28 | 158683 |
| 1731713400 | 51.38 | 4.36 | 9.27 | 49.08 | 51.5 | 47.38 | 104244 |
| 1731627000 | 47.02 | -2.58 | -5.20 | 51.35 | 51.96 | 46.85 | 140524 |
| 1731540600 | 49.6 | 0.18 | 0.36 | 49.96 | 53.72 | 49.2 | 265500 |
| 1731454200 | 49.42 | 2.57 | 5.49 | 45.75 | 49.9 | 44.83 | 262102 |
| 1731367800 | 46.85 | 10 | 27.14 | 41.91 | 47.23 | 41.68 | 264800 |
| 1731108600 | 36.85 | 0.12 | 0.33 | 36.48 | 37.4885 | 35.9 | 158254 |
| 1731022200 | 36.73 | 0.05 | 0.14 | 35.25 | 37.15 | 35 | 230724 |
| 1730935800 | 36.68 | 6.22 | 20.42 | 36.27 | 36.81 | 34.21 | 185227 |
| 1730849400 | 30.46 | 1.84 | 6.43 | 30.41 | 31.35 | 30.005 | 200104 |
| 1730763000 | 28.62 | -1.69 | -5.58 | 29.82 | 29.8299 | 28.5 | 107477 |
| 1730500200 | 30.31 | -0.64 | -2.07 | 31.27 | 32.45 | 29.93 | 238409 |
| 1730413800 | 30.95 | -1.77 | -5.41 | 32.9 | 32.909999 | 30.925 | 50413 |
| 1730327400 | 32.72 | -0.78 | -2.33 | 32.75 | 33.36 | 32.4 | 156714 |
| 1730241000 | 33.5 | 2.53 | 8.17 | 32.34 | 34.53 | 32.04 | 313510 |
| 1730154600 | 30.97 | 2.55 | 8.97 | 30.31 | 31.18 | 29.9162 | 100570 |
| 1729895400 | 28.42 | -1.44 | -4.82 | 29.62 | 30.25 | 27.8596 | 88138 |
| 1729809000 | 29.86 | 1.6 | 5.66 | 29.22 | 29.89 | 29.02 | 60444 |
| 1729722600 | 28.26 | -0.9 | -3.09 | 28.39 | 28.57 | 27.16 | 46252 |
| 1729636200 | 29.16 | -0.23 | -0.78 | 28.87 | 29.291822 | 28.3901 | 54299 |
| 1729549800 | 29.39 | -0.87 | -2.88 | 29.49 | 29.55 | 28.63 | 119209 |
| 1729290600 | 30.26 | 1.52 | 5.29 | 29.59 | 30.645 | 29.5 | 108969 |
| 1729204200 | 28.74 | -0.86 | -2.90 | 28.84 | 29.41 | 28.6 | 63156 |
| 1729117800 | 29.5982 | 0.65 | 2.26 | 29.69 | 30 | 29.06 | 76982 |
| 1729031400 | 28.9435 | 0.89 | 3.19 | 27.99 | 29.761 | 27.01 | 163038 |
| 1728945000 | 28.05 | 2.28 | 8.85 | 27 | 28.34 | 26.98 | 98237 |
| 1728685800 | 25.77 | 2.71 | 11.75 | 24.34 | 25.95 | 24.34 | 159398 |
| 1728599400 | 23.06 | -1.03 | -4.28 | 24.21 | 24.21 | 22.3905 | 92885 |
| 1728513000 | 24.09 | -0.96 | -3.83 | 24.87 | 25.22 | 24 | 66336 |
| 1728426600 | 25.05 | -1.09 | -4.17 | 25.4 | 25.59 | 24.8 | 43036 |
| 1728340200 | 26.14 | 1.02 | 4.06 | 25.9 | 26.94 | 25.58 | 69749 |
| 1728081000 | 25.12 | 0.9 | 3.72 | 24.67 | 25.4116 | 24.14 | 32857 |
| 1727994600 | 24.22 | 0.65 | 2.76 | 23.83 | 24.29 | 23.4 | 32217 |
| 1727908200 | 23.57 | -1.22 | -4.92 | 24.17 | 25.14 | 23.42 | 74474 |
| 1727821800 | 24.79 | -1.5 | -5.71 | 26.26 | 26.26 | 24.2118 | 119461 |
| 1727735400 | 26.29 | -2.01 | -7.10 | 26.8 | 26.83 | 25.95 | 46585 |
| 1727476200 | 28.3 | 0.78 | 2.83 | 28.375 | 29.01 | 28.08 | 57027 |
| 1727389800 | 27.52 | 1.32 | 5.04 | 27.17 | 28.38 | 27.05 | 59516 |
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
