Premium
T Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
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 | 0.62 | 12.2772277228 | 5.05 | 6.1453 | 4.9902 | 682627 | 5.75038005 | SP |
| 4 | -0.09 | -1.5625 | 5.76 | 6.24 | 4.54 | 622147 | 5.4441367 | SP |
| 12 | -12.24 | -68.3417085427 | 17.91 | 18.78 | 4.54 | 302769 | 6.21557835 | SP |
| 26 | -19.22 | -77.2197669747 | 24.89 | 29.68 | 4.54 | 159046 | 7.03666855 | SP |
| 52 | -19.22 | -77.2197669747 | 24.89 | 29.68 | 4.54 | 159046 | 7.03666855 | SP |
| 156 | -19.22 | -77.2197669747 | 24.89 | 29.68 | 4.54 | 159046 | 7.03666855 | SP |
| 260 | -19.22 | -77.2197669747 | 24.89 | 29.68 | 4.54 | 159046 | 7.03666855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.295 | -0.78 | -12.77 | 5.58 | 5.5999 | 5.2599 | 260990 |
| 1734996600 | 6.07 | 0.41 | 7.24 | 5.79 | 6.1453 | 5.7703 | 787593 |
| 1734737400 | 5.66 | -0.02 | -0.35 | 5.83 | 5.84 | 5.5 | 726807 |
| 1734651000 | 5.68 | 0.45 | 8.60 | 5.05 | 5.7699999 | 4.9902 | 956931 |
| 1734564600 | 5.23 | 0.55 | 11.75 | 4.88 | 5.29 | 4.8400999 | 890187 |
| 1734478200 | 4.68 | -0.08 | -1.68 | 4.605 | 4.7701 | 4.54 | 554948 |
| 1734391800 | 4.76 | -0.42 | -8.11 | 4.905 | 4.91 | 4.5599999 | 1244467 |
| 1734132600 | 5.18 | -0.19 | -3.45 | 5.3099999 | 5.385 | 5.15 | 494355 |
| 1734046200 | 5.365 | 0.15 | 2.78 | 5.22 | 5.445 | 5.0900999 | 773876 |
| 1733959800 | 5.22 | -0.6 | -10.31 | 5.55 | 5.5599999 | 5.1601 | 307762 |
| 1733873400 | 5.82 | -0.03 | -0.51 | 5.63 | 6.07 | 5.5801 | 453693 |
| 1733787000 | 5.85 | 0.56 | 10.59 | 5.57 | 5.8673 | 5.39 | 760396 |
| 1733527800 | 5.29 | -0.28 | -5.03 | 5.53 | 5.6 | 5.21 | 817825 |
| 1733441400 | 5.57 | 0.02 | 0.36 | 5.16 | 5.68 | 5.0199999 | 1214295 |
| 1733355000 | 5.55 | -0.43 | -7.19 | 5.94 | 6.0933 | 5.515 | 293618 |
| 1733268600 | 5.98 | 0.02 | 0.34 | 6.17 | 6.24 | 5.8877 | 331604 |
| 1733182200 | 5.96 | 0.14 | 2.41 | 5.93 | 6.12 | 5.758 | 225419 |
| 1732917840 | 5.82 | -0.04 | -0.68 | 5.76 | 5.82 | 5.57 | 157050 |
| 1732750200 | 5.86 | -0.86 | -12.80 | 6.16 | 6.21 | 5.745 | 282438 |
| 1732663800 | 6.72 | 0.52 | 8.39 | 6.55 | 6.7551 | 6.2 | 470741 |
| 1732577400 | 6.2 | 0.5 | 8.77 | 5.92 | 6.26 | 5.9001 | 629757 |
| 1732318200 | 5.7 | -0.11 | -1.89 | 5.89 | 5.93 | 5.62 | 535036 |
| 1732231800 | 5.8099999 | -0.52 | -8.21 | 5.94 | 6.16 | 5.69 | 821832 |
| 1732145400 | 6.33 | -0.24 | -3.65 | 6.29 | 6.485 | 6.22 | 487424 |
| 1732059000 | 6.57 | -0.15 | -2.23 | 6.72 | 6.77 | 6.3301 | 500824 |
| 1731972600 | 6.72 | -0.02 | -0.30 | 6.9 | 7 | 6.57 | 179155 |
| 1731713400 | 6.74 | -0.74 | -9.89 | 7.1 | 7.38 | 6.7301 | 247675 |
| 1731627000 | 7.48 | 0.39 | 5.50 | 6.91 | 7.49 | 6.7319 | 224426 |
| 1731540600 | 7.09 | -0.01 | -0.14 | 7.04 | 7.12 | 6.4791 | 404508 |
| 1731454200 | 7.1 | -0.4 | -5.33 | 7.72 | 7.81 | 7.02 | 273238 |
| 1731367800 | 7.5 | -2.79 | -27.11 | 8.93 | 8.94 | 7.4 | 322326 |
| 1731108600 | 10.29 | -0.03 | -0.29 | 10.4 | 10.56 | 10.11 | 88720 |
| 1731022200 | 10.32 | -0.09 | -0.86 | 10.75 | 10.83 | 10.28 | 42437 |
| 1730935800 | 10.41 | -2.62 | -20.11 | 11.12 | 11.43 | 10.3143 | 75204 |
| 1730849400 | 13.03 | -0.86 | -6.19 | 13.05 | 13.29 | 12.58 | 40365 |
| 1730763000 | 13.89 | 0.76 | 5.79 | 13.38 | 13.91 | 13.3531 | 35765 |
| 1730500200 | 13.13 | 0.24 | 1.86 | 12.79 | 13.27 | 12.2671 | 46838 |
| 1730413800 | 12.89 | 0.65 | 5.31 | 12.18 | 12.9099 | 12.15 | 27715 |
| 1730327400 | 12.24 | 0.26 | 2.17 | 12.23 | 12.305 | 11.9801 | 20957 |
| 1730241000 | 11.98 | -1.05 | -8.06 | 12.48 | 12.579 | 11.5596 | 50502 |
| 1730154600 | 13.03 | -1.27 | -8.85 | 13.33 | 13.5363 | 12.95 | 19560 |
| 1729895400 | 14.295 | 0.65 | 4.80 | 13.81 | 14.3 | 13.46 | 48768 |
| 1729809000 | 13.64 | -0.88 | -6.06 | 13.96 | 14.09 | 13.64 | 49387 |
| 1729722600 | 14.52 | 0.47 | 3.35 | 14.47 | 14.895 | 14.3502 | 35001 |
| 1729636200 | 14.05 | 0.1 | 0.72 | 14.17 | 14.29 | 14.03 | 8412 |
| 1729549800 | 13.95 | 0.37 | 2.72 | 13.86 | 14.25 | 13.86 | 59341 |
| 1729290600 | 13.58 | -0.75 | -5.23 | 13.89 | 13.9 | 13.38 | 28450 |
| 1729204200 | 14.33 | 0.35 | 2.50 | 14.29 | 14.39 | 14.05 | 42582 |
| 1729117800 | 13.98 | -0.27 | -1.89 | 13.87 | 14.1403 | 13.7999 | 34275 |
| 1729031400 | 14.25 | -0.51 | -3.46 | 14.73 | 15.1999 | 13.8697 | 59716 |
| 1728945000 | 14.76 | -1.45 | -8.95 | 15.38 | 15.4 | 14.569 | 40099 |
| 1728685800 | 16.21 | -2.11 | -11.53 | 17.3 | 17.3 | 16.0665 | 33418 |
| 1728599400 | 18.3236 | 0.73 | 4.17 | 17.54 | 18.78 | 17.49 | 29307 |
| 1728513000 | 17.59 | 0.72 | 4.24 | 17.11 | 17.65 | 16.84 | 29989 |
| 1728426600 | 16.8749 | 0.55 | 3.40 | 16.719999 | 17.1 | 16.53 | 12353 |
| 1728340200 | 16.32 | -0.49 | -2.90 | 16.46 | 16.51 | 15.67 | 13155 |
| 1728081000 | 16.8078 | -0.75 | -4.28 | 17.28 | 17.74 | 16.75 | 26930 |
| 1727994600 | 17.56 | -0.48 | -2.63 | 17.91 | 18.23 | 17.56 | 18286 |
| 1727908200 | 18.0351 | 0.77 | 4.43 | 17.725 | 18.23 | 16.98 | 20381 |
| 1727821800 | 17.27 | 0.89 | 5.43 | 16.37 | 17.48 | 16.37 | 36126 |
| 1727735400 | 16.379999 | 1.06 | 6.92 | 16.11 | 16.55 | 16.03 | 32681 |
| 1727476200 | 15.32 | -0.45 | -2.85 | 15.29 | 15.4 | 14.835 | 32168 |
| 1727389800 | 15.77 | -0.78 | -4.71 | 15.97 | 16.01 | 15.19 | 26448 |
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
