Premium
Proshares Ultrashort Ether ETF (ETHD)
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 | 7.93 | 9.19420289855 | 86.25 | 99.59 | 84.0751 | 302466 | 92.18333713 | SP |
| 4 | 27.28 | 40.7772795217 | 66.9 | 103.01 | 66.83 | 408465 | 85.87926988 | SP |
| 12 | 31.28 | 49.7297297297 | 62.9 | 103.01 | 44.3 | 435114 | 62.91747978 | SP |
| 26 | 44.5 | 89.5732689211 | 49.68 | 106.8 | 36.76 | 653179 | 62.77225129 | SP |
| 52 | 78.62 | 505.269922879 | 15.56 | 106.8 | 2.76 | 13121469 | 6.06186832 | SP |
| 156 | 54.44 | 136.990437846 | 39.74 | 106.8 | 2.76 | 6534653 | 6.45181131 | SP |
| 260 | 54.44 | 136.990437846 | 39.74 | 106.8 | 2.76 | 6534653 | 6.45181131 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 92.91 | 4.99 | 5.68 | 95.25 | 96.37 | 92.6601 | 322546 |
| 1782772200 | 87.92 | -5.95 | -6.34 | 93.99 | 96.13 | 86.82 | 217211 |
| 1782513000 | 93.87 | -2.16 | -2.25 | 99.03 | 99.59 | 90.54 | 245073 |
| 1782426600 | 96.03 | 2.93 | 3.15 | 87.08 | 99.13 | 86.99 | 386582 |
| 1782340200 | 93.1 | 8.14 | 9.58 | 86.08 | 96.01 | 84.975 | 474117 |
| 1782253800 | 84.96 | 6.62 | 8.45 | 86.25 | 86.5194 | 84.0751 | 193073 |
| 1782167400 | 78.34 | -2.71 | -3.34 | 75.55 | 78.92 | 74.11 | 181836 |
| 1781821800 | 81.05 | 2.48 | 3.16 | 77 | 84.2 | 76.8462 | 337188 |
| 1781735400 | 78.57 | 4.9 | 6.65 | 76.53 | 78.89 | 73.71 | 287684 |
| 1781649000 | 73.67 | 2.41 | 3.38 | 72.89 | 75.9 | 71.85 | 329346 |
| 1781562600 | 71.26 | -16.46 | -18.76 | 71.75 | 73.17 | 68.58 | 583888 |
| 1781303400 | 87.72 | 1.61 | 1.87 | 87.94 | 89.34 | 85.153 | 173626 |
| 1781217000 | 86.11 | -5.81 | -6.32 | 89.89 | 91.7661 | 85 | 349403 |
| 1781130600 | 91.92 | 2.84 | 3.19 | 91.25 | 92.89 | 87.9736 | 369297 |
| 1781044200 | 89.08 | 2.87 | 3.33 | 87.775 | 93.69 | 87.28 | 529767 |
| 1780957800 | 86.21 | -13.85 | -13.84 | 85.78 | 87.31 | 83.4601 | 393116 |
| 1780698600 | 100.06 | 18.53 | 22.73 | 91.67 | 103.01 | 90.86 | 1210144 |
| 1780612200 | 81.53 | 2.15 | 2.71 | 82.76 | 83.51 | 80 | 489544 |
| 1780525800 | 79.38 | 8.03 | 11.25 | 74.48 | 79.74 | 73.7367 | 419045 |
| 1780439400 | 71.35 | 6.08 | 9.32 | 66.9 | 73 | 66.83 | 594625 |
| 1780353000 | 65.269999 | 0.87 | 1.35 | 66.989999 | 68.1423 | 65.05 | 422980 |
| 1780093800 | 64.4 | -0.08 | -0.12 | 65.89 | 66.989999 | 62.585 | 385127 |
| 1780007400 | 64.48 | 2.28 | 3.67 | 66.489999 | 67.51 | 63.783 | 441034 |
| 1779921000 | 62.2 | 1.25 | 2.05 | 61.49 | 62.88 | 60.825 | 213342 |
| 1779834600 | 60.95 | -0.62 | -1.01 | 58.49 | 62.18 | 57 | 405100 |
| 1779489000 | 61.57 | 4.28 | 7.47 | 58 | 61.83 | 57.89 | 272920 |
| 1779402600 | 57.29 | -0.08 | -0.14 | 58.67 | 59.2 | 56.62 | 227107 |
| 1779316200 | 57.37 | -1.56 | -2.65 | 58.13 | 58.68 | 56.89 | 175575 |
| 1779229800 | 58.93 | 0.7 | 1.20 | 59.25 | 59.9 | 58.1919 | 252841 |
| 1779143400 | 58.23 | 4.81 | 9.00 | 57.27 | 60.371 | 57.27 | 450132 |
| 1778884200 | 53.42 | 3.31 | 6.61 | 52.4 | 54.235 | 52.4 | 380549 |
| 1778797800 | 50.11 | -1.95 | -3.75 | 51.84 | 52.55 | 49.05 | 320779 |
| 1778711400 | 52.06 | 1.23 | 2.42 | 51 | 53.0903 | 50.85 | 246977 |
| 1778625000 | 50.83 | 2.35 | 4.85 | 50.84 | 52 | 50.72 | 256313 |
| 1778538600 | 48.48 | -0.96 | -1.94 | 49.08 | 50 | 48.2701 | 198663 |
| 1778279400 | 49.44 | -0.94 | -1.87 | 51.3 | 51.59 | 49.14 | 363746 |
| 1778193000 | 50.38 | 2.29 | 4.76 | 49.1 | 51 | 49.0904 | 332394 |
| 1778106600 | 48.09 | 0.97 | 2.06 | 46.73 | 48.53 | 46.6 | 352884 |
| 1778020200 | 47.12 | -0.67 | -1.40 | 46.37 | 47.6 | 46.03 | 251919 |
| 1777933800 | 47.79 | -2.13 | -4.27 | 48.59 | 49.07 | 46.7 | 620457 |
| 1777674600 | 49.92 | -2.15 | -4.13 | 49.74 | 50.275 | 48.93 | 451852 |
| 1777588200 | 52.07 | -1.38 | -2.58 | 52.2 | 52.76 | 51.5 | 394353 |
| 1777501800 | 53.45 | 3.02 | 5.99 | 50.11 | 54.07 | 50.11 | 530694 |
| 1777415400 | 50.43 | -0.56 | -1.10 | 51.85 | 52.245 | 50.25 | 407460 |
| 1777329000 | 50.99 | 1.52 | 3.07 | 49.86 | 51.94 | 49.16 | 499161 |
| 1777069800 | 49.47 | -0.48 | -0.96 | 49.3 | 50.36 | 49.26 | 251394 |
| 1776983400 | 49.95 | 3.46 | 7.44 | 49.4 | 50.992 | 48.7 | 565848 |
| 1776897000 | 46.49 | -4.36 | -8.57 | 45.98 | 47.1 | 45.3 | 543617 |
| 1776810600 | 50.85 | 1.44 | 2.91 | 50.52 | 51.4 | 49.535 | 535215 |
| 1776724200 | 49.41 | 3.68 | 8.05 | 49.94 | 51.45 | 49 | 705285 |
| 1776465000 | 45.73 | -2.96 | -6.08 | 46.68 | 47.345 | 44.3 | 1042659 |
| 1776378600 | 48.69 | 0.74 | 1.54 | 49.04 | 51.65 | 48.54 | 647881 |
| 1776292200 | 47.95 | -2.79 | -5.50 | 49.79 | 50.59 | 47.5005 | 490512 |
| 1776205800 | 50.74 | -2.4 | -4.52 | 47.86 | 51.155 | 45.82 | 1207557 |
| 1776119400 | 53.14 | -0.27 | -0.51 | 56.19 | 57 | 52.85 | 525129 |
| 1775860200 | 53.41 | -1.9 | -3.44 | 55.16 | 55.73 | 53.29 | 443421 |
| 1775773800 | 55.31 | -0.37 | -0.66 | 57.23 | 58.411 | 54.69 | 456340 |
| 1775687400 | 55.68 | -5.57 | -9.09 | 52.68 | 57.12 | 52.33 | 693341 |
| 1775601000 | 61.25 | 1.71 | 2.87 | 62.9 | 64.3499 | 61.21 | 513211 |
| 1775514600 | 59.54 | -4.96 | -7.69 | 59.6 | 60.9399 | 57.9375 | 720987 |
| 1775169000 | 64.5 | 4.09 | 6.77 | 66.67 | 67.4099 | 63.9 | 667028 |
| 1775082600 | 60.41 | -2.49 | -3.96 | 60.67 | 62.07 | 58.54 | 395399 |
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.
