Premium
ProShares Decline of the Retail Store ETF (EMTY)
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 | -0.1055 | -0.822291504287 | 12.83 | 13.07 | 12.7245 | 2729 | 12.88616306 | SP |
| 4 | 0.2945 | 2.36926790024 | 12.43 | 13.07 | 12.43 | 3171 | 12.81794462 | SP |
| 12 | -0.9355 | -6.84846266471 | 13.66 | 13.95 | 12.43 | 2853 | 12.92657046 | SP |
| 26 | -1.0655 | -7.72661348803 | 13.79 | 14.88 | 12.43 | 3967 | 13.52755775 | SP |
| 52 | -2.1455 | -14.4283792872 | 14.87 | 15.21 | 12.43 | 5875 | 13.89405804 | SP |
| 156 | -3.5255 | -21.6953846154 | 16.25 | 18.25 | 12.43 | 19714 | 15.39740549 | SP |
| 260 | -21.9855 | -63.3405358686 | 34.71 | 59.6 | 12.43 | 21923 | 24.20991124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 12.7245 | -0.2 | -1.55 | 12.76 | 12.7701 | 12.7245 | 2361 |
| 1737156600 | 12.9251 | 0.01 | 0.08 | 12.73 | 12.9251 | 12.73 | 248 |
| 1737070200 | 12.9148 | -0.03 | -0.19 | 13.07 | 13.07 | 12.9148 | 2986 |
| 1736983800 | 12.94 | -0.09 | -0.69 | 12.83 | 13.02 | 12.81 | 5322 |
| 1736897400 | 13.03 | 0.19 | 1.48 | 12.81 | 13.0599 | 12.81 | 1880 |
| 1736811000 | 12.8406 | 0.1 | 0.79 | 12.77 | 12.89 | 12.77 | 1005 |
| 1736551800 | 12.74 | -0.11 | -0.83 | 12.88 | 12.88 | 12.74 | 2071 |
| 1736379000 | 12.8469 | 0.03 | 0.24 | 12.995 | 13 | 12.8469 | 1908 |
| 1736292600 | 12.8156 | 0.07 | 0.51 | 12.77 | 12.8156 | 12.77 | 301 |
| 1736206200 | 12.75 | -0.1 | -0.75 | 12.75 | 12.82 | 12.69 | 6809 |
| 1735947000 | 12.8462 | -0.02 | -0.17 | 12.77 | 12.91 | 12.77 | 13166 |
| 1735860600 | 12.8682 | -0.02 | -0.17 | 12.88 | 12.93 | 12.7541 | 666 |
| 1735687800 | 12.89 | 0.01 | 0.10 | 12.9 | 12.9 | 12.79 | 4327 |
| 1735601400 | 12.8773 | 0.25 | 1.96 | 12.64 | 12.897 | 12.64 | 1567 |
| 1735342200 | 12.6293 | 0.15 | 1.24 | 12.47 | 12.67 | 12.47 | 4483 |
| 1735255800 | 12.4751 | -0.25 | -2.00 | 12.43 | 12.58 | 12.43 | 1637 |
| 1735077840 | 12.73 | -0.05 | -0.35 | 12.83 | 12.83 | 12.71 | 6583 |
| 1734996600 | 12.7752 | -0.22 | -1.73 | 12.84 | 12.93 | 12.7752 | 1102 |
| 1734737400 | 13 | -0.1 | -0.75 | 13.12 | 13.17 | 12.86 | 2191 |
| 1734651000 | 13.0983 | 0.08 | 0.58 | 13.02 | 13.13 | 12.95 | 2827 |
| 1734564600 | 13.0231 | 0.27 | 2.12 | 12.66 | 13.0231 | 12.66 | 2869 |
| 1734478200 | 12.7532 | 0.03 | 0.25 | 12.73 | 12.819 | 12.73 | 4769 |
| 1734391800 | 12.722 | 0.04 | 0.32 | 12.58 | 12.722 | 12.58 | 4790 |
| 1734132600 | 12.6816 | 0.04 | 0.35 | 12.73 | 12.74 | 12.6816 | 1061 |
| 1734046200 | 12.6375 | 0.11 | 0.89 | 12.57 | 12.64 | 12.53 | 1292 |
| 1733959800 | 12.5266 | -0.03 | -0.26 | 12.45 | 12.54 | 12.45 | 2546 |
| 1733873400 | 12.5596 | -0.11 | -0.87 | 12.7 | 12.71 | 12.5055 | 977 |
| 1733787000 | 12.67 | 0.08 | 0.64 | 12.61 | 12.67 | 12.61 | 460 |
| 1733527800 | 12.5898 | -0.15 | -1.19 | 12.51 | 12.5898 | 12.46 | 3049 |
| 1733441400 | 12.7415 | 0.13 | 1.01 | 12.62 | 12.7415 | 12.62 | 1754 |
| 1733355000 | 12.6147 | -0 | -0.02 | 12.621 | 12.621 | 12.6147 | 106 |
| 1733268600 | 12.6178 | 0.05 | 0.42 | 12.59 | 12.6178 | 12.59 | 255 |
| 1733182200 | 12.5653 | -0.1 | -0.76 | 12.7 | 12.7 | 12.56 | 1900 |
| 1732917840 | 12.6611 | 0.02 | 0.17 | 12.51 | 12.6611 | 12.51 | 5402 |
| 1732750200 | 12.6395 | -0.08 | -0.63 | 12.615 | 12.6398 | 12.57 | 5339 |
| 1732663800 | 12.72 | 0.21 | 1.68 | 12.71 | 12.7501 | 12.7 | 3179 |
| 1732577400 | 12.5098 | -0.52 | -3.98 | 12.87 | 12.87 | 12.44 | 5088 |
| 1732318200 | 13.029 | -0.33 | -2.44 | 13.135 | 13.1374 | 13.029 | 3714 |
| 1732231800 | 13.3547 | -0.23 | -1.66 | 13.6 | 13.6 | 13.3547 | 2346 |
| 1732145400 | 13.58 | 0.17 | 1.27 | 13.49 | 13.655 | 13.49 | 1663 |
| 1732059000 | 13.41 | 0.08 | 0.60 | 13.439 | 13.44 | 13.4 | 1753 |
| 1731972600 | 13.3295 | 0.05 | 0.35 | 13.29 | 13.3295 | 13.29 | 858 |
| 1731713400 | 13.2829 | 0.13 | 1.01 | 13.2 | 13.29 | 13.2 | 1522 |
| 1731627000 | 13.15 | -0.06 | -0.45 | 13.07 | 13.15 | 13.07 | 243 |
| 1731540600 | 13.2091 | -0.02 | -0.14 | 13.11 | 13.2091 | 13.09 | 6519 |
| 1731454200 | 13.2277 | 0.15 | 1.13 | 13.14 | 13.2405 | 13.14 | 1932 |
| 1731367800 | 13.08 | -0.11 | -0.86 | 13.07 | 13.12 | 13.05 | 1357 |
| 1731108600 | 13.193 | 0.03 | 0.25 | 13.2025 | 13.2025 | 13.15 | 3375 |
| 1731022200 | 13.16 | -0.22 | -1.61 | 13.28 | 13.31 | 13.13 | 10884 |
| 1730935800 | 13.375 | -0.11 | -0.83 | 13.15 | 13.4308 | 13.15 | 7307 |
| 1730849400 | 13.4871 | -0.19 | -1.38 | 13.64 | 13.73 | 13.4871 | 1025 |
| 1730763000 | 13.6764 | -0.12 | -0.90 | 13.64 | 13.69 | 13.64 | 945 |
| 1730500200 | 13.8005 | -0.11 | -0.79 | 13.8 | 13.82 | 13.8 | 1582 |
| 1730413800 | 13.9101 | 0.09 | 0.63 | 13.76 | 13.95 | 13.76 | 1505 |
| 1730327400 | 13.8233 | 0.1 | 0.74 | 13.66 | 13.8233 | 13.66 | 136 |
| 1730241000 | 13.7219 | 0.11 | 0.84 | 13.6 | 13.73 | 13.6 | 2392 |
| 1730154600 | 13.6077 | -0.12 | -0.89 | 13.59 | 13.6077 | 13.5743 | 2145 |
| 1729895400 | 13.73 | 0.01 | 0.07 | 13.62 | 13.73 | 13.59 | 1587 |
| 1729809000 | 13.7201 | 0.01 | 0.04 | 13.75 | 13.75 | 13.7201 | 404 |
| 1729722600 | 13.715 | 0.09 | 0.63 | 13.7619 | 13.8 | 13.715 | 1885 |
| 1729636200 | 13.6295 | 0.12 | 0.90 | 13.45 | 13.67 | 13.45 | 5804 |
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
