Premium
Yieldmax Crcl Option Income Strategy ETF (CRCO)
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 | -1.63 | -9.87878787879 | 16.5 | 17.14 | 13.89 | 84663 | 15.34792796 | SP |
| 4 | -7.22 | -32.684472612 | 22.09 | 23.31 | 13.89 | 125080 | 17.38504763 | SP |
| 12 | -7.02 | -32.0694380996 | 21.89 | 28.855 | 13.89 | 77509 | 20.17462773 | SP |
| 26 | -10.16 | -40.5912904515 | 25.03 | 32.83 | 13.89 | 84705 | 23.56270882 | SP |
| 52 | -35.12 | -70.2540508102 | 49.99 | 57.31 | 13.89 | 72170 | 25.58242198 | SP |
| 156 | -35.12 | -70.2540508102 | 49.99 | 57.31 | 13.89 | 72170 | 25.58242198 | SP |
| 260 | -35.12 | -70.2540508102 | 49.99 | 57.31 | 13.89 | 72170 | 25.58242198 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 14.87 | 0.62 | 4.35 | 13.86 | 15.05 | 13.86 | 63733 |
| 1782426600 | 14.25 | -0.66 | -4.43 | 14.77 | 14.77 | 13.89 | 67579 |
| 1782340200 | 14.91 | -0.67 | -4.30 | 15.61 | 15.6523 | 14.601 | 99078 |
| 1782253800 | 15.58 | -0.86 | -5.23 | 15.65 | 16.094999 | 15.5 | 81679 |
| 1782167400 | 16.44 | -0.11 | -0.66 | 16.5 | 17.14 | 16.200099 | 90315 |
| 1781821800 | 16.55 | -0.33 | -1.95 | 16.5 | 16.649899 | 15.89 | 65700 |
| 1781735400 | 16.88 | 0.32 | 1.95 | 16.55 | 17.45 | 16.399999 | 52271 |
| 1781649000 | 16.5579 | -0.35 | -2.08 | 17 | 17.025 | 16.37 | 160395 |
| 1781562600 | 16.91 | 0.74 | 4.58 | 16.88 | 17.68 | 16.88 | 240396 |
| 1781303400 | 16.17 | -0.94 | -5.49 | 17 | 17 | 16.12 | 224279 |
| 1781217000 | 17.11 | 0.44 | 2.64 | 16.48 | 17.14 | 16.32 | 71745 |
| 1781130600 | 16.67 | -0.36 | -2.11 | 16.649999 | 17.52 | 16.559999 | 129117 |
| 1781044200 | 17.03 | -0.31 | -1.79 | 17.09 | 18.13 | 16.27 | 269337 |
| 1780957800 | 17.34 | 0.63 | 3.77 | 17.61 | 17.61 | 17.09 | 97452 |
| 1780698600 | 16.71 | -2.13 | -11.31 | 18.41 | 18.41 | 16.399999 | 144979 |
| 1780612200 | 18.84 | -0.3 | -1.57 | 18.73 | 19.62 | 18.5799 | 106785 |
| 1780525800 | 19.14 | -2.08 | -9.80 | 20.91 | 20.91 | 19.075 | 265290 |
| 1780439400 | 21.22 | -0.58 | -2.66 | 21.45 | 21.5856 | 20.6746 | 71857 |
| 1780353000 | 21.8 | -1.31 | -5.67 | 22.59 | 22.59 | 21.66 | 66882 |
| 1780093800 | 23.11 | 0.63 | 2.80 | 22.09 | 23.31 | 22.07 | 71384 |
| 1780007400 | 22.48 | 0.68 | 3.12 | 21 | 22.48 | 20.33 | 79465 |
| 1779921000 | 21.8 | -0.23 | -1.04 | 21.87 | 22.33 | 21.6475 | 84758 |
| 1779834600 | 22.03 | -1.58 | -6.69 | 23.47 | 23.47 | 22 | 84049 |
| 1779489000 | 23.61 | -0.19 | -0.80 | 24.08 | 24.28 | 23.355 | 51548 |
| 1779402600 | 23.8 | 0.21 | 0.89 | 23.12 | 24.19 | 23 | 40487 |
| 1779316200 | 23.59 | 0.17 | 0.73 | 23.53 | 23.9 | 23.0829 | 104131 |
| 1779229800 | 23.42 | 0.08 | 0.32 | 22.77 | 23.98 | 22.77 | 36472 |
| 1779143400 | 23.3443 | -0.62 | -2.57 | 23.63 | 23.895 | 22.66 | 40345 |
| 1778884200 | 23.96 | -1.29 | -5.12 | 24.42 | 24.5 | 23.4 | 45018 |
| 1778797800 | 25.2522 | -1.29 | -4.85 | 25.59 | 26.65 | 24.58 | 43923 |
| 1778711400 | 26.54 | 0.43 | 1.65 | 26.32 | 27.15 | 25.16 | 78815 |
| 1778625000 | 26.11 | -1.18 | -4.32 | 27.41 | 28.855 | 25.55 | 43309 |
| 1778538600 | 27.29 | 3.24 | 13.47 | 25.14 | 28.06 | 22.76 | 102600 |
| 1778279400 | 24.05 | -0.16 | -0.66 | 24.5 | 24.5 | 23.39 | 27079 |
| 1778193000 | 24.21 | -2.01 | -7.67 | 25.18 | 25.22 | 23.45 | 43319 |
| 1778106600 | 26.22 | 1.44 | 5.81 | 24.81 | 26.29 | 24.64 | 56121 |
| 1778020200 | 24.78 | -0.98 | -3.82 | 26.35 | 26.35 | 24.475 | 53322 |
| 1777933800 | 25.763 | 3.96 | 18.18 | 23.2 | 25.8 | 23.2 | 95957 |
| 1777674600 | 21.8 | 1.44 | 7.07 | 20.69 | 21.8088 | 20.69 | 24145 |
| 1777588200 | 20.36 | -1.28 | -5.91 | 21.28 | 21.28 | 20.145 | 19461 |
| 1777501800 | 21.64 | 0.41 | 1.91 | 21.23 | 21.64 | 20.47 | 14903 |
| 1777415400 | 21.2335 | -0.08 | -0.36 | 20.68 | 21.51 | 20.68 | 13900 |
| 1777329000 | 21.31 | -0.86 | -3.88 | 21.84 | 22.01 | 21.17 | 29916 |
| 1777069800 | 22.1692 | -0.11 | -0.47 | 22.87 | 22.87 | 21.7687 | 39826 |
| 1776983400 | 22.2748 | -0.86 | -3.73 | 22.3 | 22.7599 | 22.005 | 12674 |
| 1776897000 | 23.1387 | 1.12 | 5.08 | 22.3 | 23.4 | 22.3 | 54530 |
| 1776810600 | 22.02 | -1.86 | -7.79 | 23.67 | 23.67 | 21.72 | 114293 |
| 1776724200 | 23.88 | 0.31 | 1.32 | 23.06 | 23.88 | 22.24 | 39112 |
| 1776465000 | 23.57 | -0.33 | -1.38 | 23.9 | 24.2 | 23.006 | 63244 |
| 1776378600 | 23.9 | 0.17 | 0.72 | 24.08 | 24.08 | 22.79 | 22986 |
| 1776292200 | 23.73 | -0.07 | -0.29 | 24.12 | 24.54 | 23.54 | 89870 |
| 1776205800 | 23.8 | 1.22 | 5.40 | 23.33 | 24.99 | 23.105 | 60391 |
| 1776119400 | 22.58 | 2.24 | 11.01 | 20.15 | 22.58 | 20.15 | 47826 |
| 1775860200 | 20.34 | 0.34 | 1.70 | 20.32 | 20.8 | 19.95 | 47415 |
| 1775773800 | 20 | -2 | -9.09 | 21.3 | 21.5 | 19.82 | 86299 |
| 1775687400 | 22 | -0.04 | -0.18 | 23.25 | 23.3 | 21.7939 | 74287 |
| 1775601000 | 22.04 | 0.42 | 1.94 | 21.5 | 22.04 | 20.86 | 36203 |
| 1775514600 | 21.62 | 0.38 | 1.79 | 21.89 | 21.96 | 21.38 | 39518 |
| 1775169000 | 21.24 | -0.37 | -1.71 | 20.8 | 21.24 | 19.86 | 65793 |
| 1775082600 | 21.61 | -0.94 | -4.17 | 23.26 | 23.26 | 21.45 | 52230 |
| 1774996200 | 22.55 | 1.17 | 5.47 | 21.5 | 22.92 | 21.225 | 38281 |
| 1774909800 | 21.38 | -0.54 | -2.46 | 22.47 | 22.5 | 21 | 42454 |
| 1774650600 | 21.92 | -1.21 | -5.23 | 22.74 | 22.74 | 21.495 | 54468 |
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.
