Premium
T Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
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 | -0.1393 | -2.26504065041 | 6.15 | 6.805 | 6.01 | 37641487 | 6.46856707 | SP |
| 4 | 0.0607 | 1.02016806723 | 5.95 | 6.805 | 5.115 | 31825709 | 6.10487191 | SP |
| 12 | 1.0907 | 22.168699187 | 4.92 | 6.805 | 3.61 | 19558654 | 5.26875821 | SP |
| 26 | 1.9307 | 47.3210784314 | 4.08 | 7.34 | 3.3 | 19556661 | 5.08258344 | SP |
| 52 | 2.5857 | 75.4948905109 | 3.425 | 7.34 | 2.3 | 12638558 | 4.79396063 | SP |
| 156 | -18.8793 | -75.8509441543 | 24.89 | 29.68 | 2.3 | 6675837 | 4.80222266 | SP |
| 260 | -18.8793 | -75.8509441543 | 24.89 | 29.68 | 2.3 | 6675837 | 4.80222266 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 6.04 | -0.31 | -4.88 | 5.99 | 6.1199 | 5.8801 | 27206858 |
| 1782945000 | 6.35 | -0.29 | -4.37 | 6.65 | 6.68 | 6.25 | 25094134 |
| 1782858600 | 6.64 | 0.34 | 5.40 | 6.71 | 6.78 | 6.55 | 27131053 |
| 1782772200 | 6.3 | -0.18 | -2.78 | 6.4 | 6.62 | 6.25 | 41945796 |
| 1782513000 | 6.48 | -0.08 | -1.22 | 6.66 | 6.66 | 6.2699999 | 40031753 |
| 1782426600 | 6.5599999 | 0.15 | 2.34 | 6.15 | 6.805 | 6.1201 | 54017235 |
| 1782340200 | 6.41 | 0.48 | 8.09 | 6.045 | 6.575 | 5.99 | 52301829 |
| 1782253800 | 5.93 | 0.36 | 6.37 | 5.99 | 6.01 | 5.8599 | 21879914 |
| 1782167400 | 5.575 | -0.31 | -5.19 | 5.47 | 5.6193 | 5.369 | 22975854 |
| 1781821800 | 5.88 | 0.25 | 4.44 | 5.62 | 5.985 | 5.615 | 26672339 |
| 1781735400 | 5.63 | 0.24 | 4.36 | 5.51 | 5.66 | 5.2651 | 30479204 |
| 1781649000 | 5.3949999 | 0.15 | 2.96 | 5.34 | 5.44 | 5.305 | 18407671 |
| 1781562600 | 5.24 | -0.55 | -9.50 | 5.195 | 5.3 | 5.115 | 22237967 |
| 1781303400 | 5.79 | 0.01 | 0.17 | 5.825 | 5.8901 | 5.635 | 28027516 |
| 1781217000 | 5.78 | -0.33 | -5.40 | 5.94 | 6.0435 | 5.725 | 31944379 |
| 1781130600 | 6.11 | 0.03 | 0.41 | 6.19 | 6.2 | 5.9349999 | 33824870 |
| 1781044200 | 6.085 | 0.25 | 4.28 | 6.04 | 6.325 | 6 | 20043700 |
| 1780957800 | 5.835 | -0.69 | -10.51 | 5.79 | 5.86 | 5.655 | 23403334 |
| 1780698600 | 6.5199999 | 0.63 | 10.70 | 6.165 | 6.73 | 6.1302 | 44788578 |
| 1780612200 | 5.89 | 0.31 | 5.56 | 5.95 | 6.015 | 5.74 | 39493889 |
| 1780525800 | 5.58 | 0.28 | 5.28 | 5.37 | 5.62 | 5.3101 | 33027957 |
| 1780439400 | 5.3 | 0.57 | 11.93 | 5.08 | 5.415 | 5.0603 | 25312020 |
| 1780353000 | 4.735 | 0.24 | 5.22 | 4.7 | 4.8499 | 4.6725 | 17137313 |
| 1780093800 | 4.5 | 0 | 0.11 | 4.55 | 4.615 | 4.3901 | 14717237 |
| 1780007400 | 4.495 | 0.18 | 4.05 | 4.53 | 4.6001 | 4.465 | 16093858 |
| 1779921000 | 4.32 | 0.11 | 2.61 | 4.3 | 4.365 | 4.2689 | 10299813 |
| 1779834600 | 4.21 | -0.01 | -0.24 | 4.12 | 4.2398999 | 3.965 | 15546746 |
| 1779489000 | 4.22 | 0.19 | 4.71 | 4.075 | 4.2421 | 4.0602 | 10165680 |
| 1779402600 | 4.03 | 0 | 0.12 | 4.08 | 4.13 | 3.984 | 12165923 |
| 1779316200 | 4.025 | -0.1 | -2.42 | 4.07 | 4.1189 | 4.01 | 10642512 |
| 1779229800 | 4.125 | 0.01 | 0.36 | 4.1449999 | 4.2 | 4.09 | 9676600 |
| 1779143400 | 4.11 | 0.23 | 5.79 | 4.08 | 4.2 | 4.07 | 12845301 |
| 1778884200 | 3.885 | 0.21 | 5.57 | 3.81 | 3.94 | 3.8 | 7890459 |
| 1778797800 | 3.68 | -0.17 | -4.42 | 3.825 | 3.8599 | 3.61 | 12972716 |
| 1778711400 | 3.85 | 0.12 | 3.08 | 3.81 | 3.94 | 3.805 | 8242896 |
| 1778625000 | 3.735 | 0.1 | 2.75 | 3.76 | 3.8302 | 3.73 | 8813111 |
| 1778538600 | 3.635 | -0.17 | -4.47 | 3.73 | 3.785 | 3.62 | 11611573 |
| 1778279400 | 3.805 | -0.01 | -0.13 | 3.88 | 3.88 | 3.78 | 11373058 |
| 1778193000 | 3.81 | 0.13 | 3.53 | 3.73 | 3.875 | 3.73 | 13596597 |
| 1778106600 | 3.68 | 0.01 | 0.27 | 3.65 | 3.7199 | 3.64 | 9579991 |
| 1778020200 | 3.67 | -0.15 | -3.80 | 3.68 | 3.7399 | 3.66 | 11906127 |
| 1777933800 | 3.815 | -0.17 | -4.38 | 3.935 | 3.9866 | 3.75 | 17642841 |
| 1777674600 | 3.9899 | -0.23 | -5.34 | 4 | 4.0201 | 3.92 | 20609624 |
| 1777588200 | 4.215 | -0.11 | -2.54 | 4.24 | 4.25 | 4.17 | 12680025 |
| 1777501800 | 4.325 | 0.1 | 2.37 | 4.15 | 4.38 | 4.15 | 11768312 |
| 1777415400 | 4.225 | 0.06 | 1.44 | 4.24 | 4.3 | 4.215 | 7852760 |
| 1777329000 | 4.165 | 0.09 | 2.09 | 4.07 | 4.2096 | 4.01 | 10424975 |
| 1777069800 | 4.0799 | 0.01 | 0.24 | 4.0199999 | 4.11 | 4.005 | 11043160 |
| 1776983400 | 4.07 | 0.11 | 2.78 | 4.075 | 4.1499 | 3.97 | 11808885 |
| 1776897000 | 3.96 | -0.45 | -10.20 | 4 | 4.03 | 3.885 | 13983324 |
| 1776810600 | 4.41 | 0.15 | 3.40 | 4.28 | 4.4349999 | 4.2397 | 13702198 |
| 1776724200 | 4.265 | 0.13 | 3.02 | 4.38 | 4.4301 | 4.2401 | 14551444 |
| 1776465000 | 4.14 | -0.24 | -5.48 | 4.24 | 4.28 | 4.03 | 15803254 |
| 1776378600 | 4.38 | -0.04 | -0.79 | 4.425 | 4.63 | 4.37 | 12520863 |
| 1776292200 | 4.415 | -0.11 | -2.32 | 4.5 | 4.59 | 4.385 | 14425409 |
| 1776205800 | 4.5199999 | -0.11 | -2.38 | 4.49 | 4.5699 | 4.2718 | 19559095 |
| 1776119400 | 4.63 | -0.01 | -0.22 | 4.9 | 4.9499 | 4.6098 | 12253829 |
| 1775860200 | 4.64 | -0.15 | -3.13 | 4.76 | 4.82 | 4.63 | 13748541 |
| 1775773800 | 4.79 | -0.12 | -2.44 | 4.92 | 5.015 | 4.73 | 11717417 |
| 1775687400 | 4.91 | -0.35 | -6.57 | 4.73 | 5.0001 | 4.71 | 14580376 |
| 1775601000 | 5.255 | 0.11 | 2.14 | 5.33 | 5.4499 | 5.24 | 11645659 |
| 1775514600 | 5.1449999 | -0.46 | -8.21 | 5.19 | 5.235 | 5.04 | 12195072 |
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.
