Premium
Defiance 2X Daily Long Pure Drone and Aerial Automation ETF (DRNL)
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 | -1.5157 | -14.816226784 | 10.23 | 10.23 | 7.9 | 12651 | 9.01649106 | SP |
| 4 | -2.3357 | -21.1375565611 | 11.05 | 17.79 | 7.9 | 21714 | 14.4562314 | SP |
| 12 | -1.6003 | -15.514901208 | 10.3146 | 17.79 | 7.9 | 8913 | 13.97537906 | SP |
| 26 | -11.0857 | -55.9883838384 | 19.8 | 23.2099 | 7.9 | 7280 | 14.42846891 | SP |
| 52 | -11.0857 | -55.9883838384 | 19.8 | 23.2099 | 7.9 | 7280 | 14.42846891 | SP |
| 156 | -11.0857 | -55.9883838384 | 19.8 | 23.2099 | 7.9 | 7280 | 14.42846891 | SP |
| 260 | -11.0857 | -55.9883838384 | 19.8 | 23.2099 | 7.9 | 7280 | 14.42846891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 8.7143 | -0.89 | -9.26 | 9.47 | 9.47 | 8.61 | 32091 |
| 1781821800 | 9.6036 | 0.28 | 2.97 | 9.39 | 9.6036 | 8.84 | 9359 |
| 1781735400 | 9.3265999 | -0.16 | -1.69 | 9.68 | 9.97 | 9.3265999 | 633 |
| 1781649000 | 9.4868 | -0.59 | -5.82 | 10.23 | 10.23 | 9.35 | 8519 |
| 1781562600 | 10.0733 | 0.74 | 7.87 | 10.27 | 10.57 | 10.0733 | 10871 |
| 1781303400 | 9.3379999 | -0.87 | -8.52 | 10.44 | 10.44 | 9.3379999 | 2432 |
| 1781217000 | 10.208 | 1 | 10.90 | 9.185 | 10.21 | 9 | 16527 |
| 1781130600 | 9.205 | -0.49 | -5.09 | 8.98 | 10.03 | 8.98 | 4631 |
| 1781044200 | 9.6988 | -1.34 | -12.15 | 11.46 | 11.46 | 8.82 | 14384 |
| 1780957800 | 11.04 | -0.08 | -0.72 | 12.17 | 12.17 | 11.04 | 3989 |
| 1780698600 | 11.1205 | -4.04 | -26.64 | 14.01 | 14.01 | 10.62 | 20540 |
| 1780612200 | 15.1585 | 0.77 | 5.35 | 13.99 | 15.27 | 13.99 | 5881 |
| 1780525800 | 14.3881 | -2.67 | -15.66 | 15.66 | 15.9 | 14.008 | 29374 |
| 1780439400 | 17.06 | 0.7 | 4.28 | 16.21 | 17.1899 | 16.16 | 22666 |
| 1780353000 | 16.36 | -0.41 | -2.44 | 16.77 | 16.81 | 15.64 | 36155 |
| 1780093800 | 16.77 | -0.19 | -1.12 | 17.79 | 17.79 | 13.92 | 82821 |
| 1780007400 | 16.96 | 4.64 | 37.72 | 15.1 | 17.6199 | 14.3 | 107641 |
| 1779921000 | 12.3152 | 0.77 | 6.66 | 11.94 | 12.3152 | 11.48 | 1511 |
| 1779834600 | 11.5457 | 0.78 | 7.21 | 11.05 | 11.74 | 11.05 | 2549 |
| 1779489000 | 10.7696 | 0.79 | 7.87 | 9.9843 | 10.7696 | 9.9843 | 5289 |
| 1779402600 | 9.9843 | 0.49 | 5.19 | 9.4916 | 9.9843 | 9.43 | 1929 |
| 1779316200 | 9.4916 | 0.27 | 2.94 | 9.57 | 9.69 | 9.4916 | 188 |
| 1779229800 | 9.2205 | -0.61 | -6.22 | 9.8324 | 9.8324 | 8.9601 | 2900 |
| 1779143400 | 9.8324 | -0.71 | -6.74 | 10.76 | 10.76 | 9.65 | 1251 |
| 1778884200 | 10.5432 | -1.17 | -9.98 | 11.7124 | 11.7124 | 10.51 | 372 |
| 1778797800 | 11.7124 | 0.44 | 3.90 | 11.2728 | 11.9 | 10.83 | 1470 |
| 1778711400 | 11.2728 | -0.07 | -0.61 | 11.342 | 11.4099 | 10.96 | 2949 |
| 1778625000 | 11.342 | -0.47 | -3.99 | 11.8134 | 11.8134 | 10.8601 | 820 |
| 1778538600 | 11.8134 | 0.38 | 3.35 | 11.01 | 12.093 | 11.01 | 1929 |
| 1778279400 | 11.4307 | 0.33 | 3.01 | 11.0963 | 11.4307 | 10.6 | 1339 |
| 1778193000 | 11.0963 | -0.77 | -6.50 | 11.94 | 11.94 | 10.8201 | 2918 |
| 1778106600 | 11.868 | 1.62 | 15.78 | 10.64 | 11.97 | 10.25 | 1649 |
| 1778020200 | 10.2503 | -0.61 | -5.62 | 10.8602 | 10.8602 | 9.95 | 1982 |
| 1777933800 | 10.8602 | -0.55 | -4.83 | 11.4 | 11.4 | 10.8602 | 3462 |
| 1777674600 | 11.4111 | -0.11 | -0.98 | 11.22 | 11.4425 | 10.94 | 1241 |
| 1777588200 | 11.5236 | 0.93 | 8.82 | 10.59 | 11.5236 | 10.59 | 4322 |
| 1777501800 | 10.59 | -1.06 | -9.08 | 11.74 | 11.74 | 10.24 | 4340 |
| 1777415400 | 11.648 | -0.56 | -4.55 | 12.17 | 12.17 | 11.32 | 1571 |
| 1777329000 | 12.2035 | 0.53 | 4.58 | 11.81 | 12.2035 | 11.81 | 2038 |
| 1777069800 | 11.6693 | -0.86 | -6.86 | 12.5288 | 12.5288 | 11.6693 | 1127 |
| 1776983400 | 12.5288 | -1.47 | -10.50 | 14.08 | 14.08 | 11.89 | 1433 |
| 1776897000 | 13.9992 | 0.57 | 4.25 | 14.41 | 14.92 | 13.765 | 1817 |
| 1776810600 | 13.4279 | -0.32 | -2.34 | 13.7496 | 14.6 | 13.4279 | 6271 |
| 1776724200 | 13.7496 | 0.36 | 2.72 | 13.3857 | 13.7496 | 12.95 | 2569 |
| 1776465000 | 13.3857 | -1.11 | -7.68 | 15 | 15 | 13.28 | 1223 |
| 1776378600 | 14.4989 | 0.88 | 6.44 | 13.622 | 14.82 | 13.622 | 4246 |
| 1776292200 | 13.622 | 0.97 | 7.68 | 13.16 | 13.622 | 12.845 | 2464 |
| 1776205800 | 12.6502 | 0.33 | 2.71 | 12.3162 | 13.005 | 12.3162 | 3261 |
| 1776119400 | 12.3162 | 0.67 | 5.74 | 11.55 | 12.36 | 11.26 | 3324 |
| 1775860200 | 11.6481 | 0.26 | 2.26 | 11.515 | 11.73 | 11.34 | 7354 |
| 1775773800 | 11.3906 | -1.25 | -9.86 | 12.79 | 12.79 | 11.3906 | 1202 |
| 1775687400 | 12.6372 | 0.71 | 5.97 | 11.9256 | 12.955 | 11.9256 | 6291 |
| 1775601000 | 11.9256 | -0.89 | -6.97 | 12.25 | 12.34 | 11.63 | 1128 |
| 1775514600 | 12.8188 | 0.64 | 5.25 | 12.67 | 13.37 | 12.6 | 1885 |
| 1775169000 | 12.1789 | 0.82 | 7.26 | 10.84 | 12.1789 | 10.48 | 742 |
| 1775082600 | 11.3547 | -0.01 | -0.12 | 11.3689 | 12.2 | 11.3547 | 4578 |
| 1774996200 | 11.3689 | 1.05 | 10.22 | 10.3146 | 11.3689 | 10.3146 | 581 |
| 1774909800 | 10.3146 | -1.13 | -9.91 | 11.51 | 11.535 | 10 | 588 |
| 1774650600 | 11.4493 | -1.84 | -13.86 | 13.01 | 13.01 | 11.4493 | 253 |
| 1774564200 | 13.292 | -1.9 | -12.48 | 15.04 | 15.04 | 13.292 | 2151 |
| 1774477800 | 15.1875 | -0.09 | -0.59 | 15.277 | 16.37 | 15.12 | 495 |
| 1774391400 | 15.277 | -1.43 | -8.53 | 16.71 | 16.71 | 15.277 | 659 |
| 1774305000 | 16.7025 | 1.3 | 8.45 | 16.129999 | 16.7025 | 15.9401 | 587 |
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.
