Premium
Proshares Ultra Ether ETF (ETHT)
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 | 0.49 | 5.82639714625 | 8.41 | 10.4699 | 8.26 | 2357902 | 9.36362704 | SP |
| 4 | -5.63 | -38.7474191328 | 14.53 | 15.0005 | 7.37 | 2206519 | 10.21288797 | SP |
| 12 | -5.88 | -39.7834912043 | 14.78 | 20.45 | 7.37 | 1998605 | 14.52073358 | SP |
| 26 | -29.02 | -76.529535865 | 37.92 | 48.4248 | 7.37 | 1966665 | 19.03650961 | SP |
| 52 | -29.56 | -76.859074363 | 38.46 | 131.7399 | 7.37 | 1683639 | 41.15864062 | SP |
| 156 | -31.09 | -77.744436109 | 39.99 | 131.7399 | 3.08 | 1534067 | 26.93048538 | SP |
| 260 | -31.09 | -77.744436109 | 39.99 | 131.7399 | 3.08 | 1534067 | 26.93048538 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 8.86 | -0.32 | -3.49 | 9.34 | 9.35 | 8.51 | 1666995 |
| 1781735400 | 9.18 | -0.68 | -6.90 | 9.46 | 9.8699999 | 9.132 | 2790544 |
| 1781649000 | 9.86 | -0.31 | -3.05 | 9.96 | 10.0186 | 9.52 | 1692322 |
| 1781562600 | 10.17 | 1.6 | 18.67 | 10.15 | 10.4699 | 10.005 | 3127736 |
| 1781303400 | 8.57 | -0.19 | -2.17 | 8.56 | 8.84 | 8.44 | 1722235 |
| 1781217000 | 8.76 | 0.52 | 6.31 | 8.41 | 8.86 | 8.26 | 2456671 |
| 1781130600 | 8.24 | -0.28 | -3.29 | 8.3 | 8.63 | 8.1649999 | 2430589 |
| 1781044200 | 8.52 | -0.31 | -3.51 | 8.67 | 8.7449999 | 8.075 | 2763963 |
| 1780957800 | 8.83 | 1.06 | 13.64 | 8.86 | 9.03 | 8.74 | 2569689 |
| 1780698600 | 7.77 | -2.28 | -22.69 | 8.8 | 8.9 | 7.37 | 5363575 |
| 1780612200 | 10.05 | -0.29 | -2.80 | 9.9 | 10.25 | 9.7899999 | 2024245 |
| 1780525800 | 10.34 | -1.32 | -11.32 | 11.14 | 11.2599 | 10.285 | 2341373 |
| 1780439400 | 11.66 | -1.2 | -9.33 | 12.53 | 12.5498 | 11.33 | 2387111 |
| 1780353000 | 12.86 | -0.2 | -1.53 | 12.51 | 12.92 | 12.26 | 2103327 |
| 1780093800 | 13.06 | 0.02 | 0.15 | 12.8 | 13.4228 | 12.54 | 1982978 |
| 1780007400 | 13.04 | -0.57 | -4.19 | 12.69 | 13.24 | 12.41 | 1640396 |
| 1779921000 | 13.61 | -0.22 | -1.59 | 13.76 | 13.89 | 13.42 | 986023 |
| 1779834600 | 13.83 | 0.09 | 0.66 | 14.43 | 14.75 | 13.615 | 1203865 |
| 1779489000 | 13.74 | -1.1 | -7.41 | 14.66 | 14.68 | 13.66 | 1499264 |
| 1779402600 | 14.84 | 0.01 | 0.07 | 14.53 | 15.0005 | 14.33 | 837957 |
| 1779316200 | 14.83 | 0.35 | 2.42 | 14.66 | 14.96 | 14.48 | 759053 |
| 1779229800 | 14.48 | -0.16 | -1.09 | 14.4 | 14.66 | 14.23 | 1718344 |
| 1779143400 | 14.64 | -1.44 | -8.96 | 14.91 | 14.91 | 13.98 | 1819259 |
| 1778884200 | 16.079999 | -1.21 | -7.00 | 16.48 | 16.48 | 15.81 | 1578293 |
| 1778797800 | 17.29 | 0.65 | 3.91 | 16.719999 | 17.61 | 16.489999 | 1231564 |
| 1778711400 | 16.64 | -0.46 | -2.69 | 17.02 | 17.06 | 16.3 | 942195 |
| 1778625000 | 17.1 | -0.85 | -4.74 | 17.07 | 17.13 | 16.64 | 984880 |
| 1778538600 | 17.95 | 0.34 | 1.93 | 17.78 | 18.03 | 17.4 | 1169653 |
| 1778279400 | 17.61 | 0.3 | 1.73 | 16.96 | 17.695 | 16.885 | 1124048 |
| 1778193000 | 17.31 | -0.87 | -4.79 | 17.76 | 17.7799 | 17.06 | 1678907 |
| 1778106600 | 18.18 | -0.36 | -1.94 | 18.73 | 18.7899 | 17.98 | 1773400 |
| 1778020200 | 18.54 | 0.23 | 1.26 | 18.86 | 19.005 | 18.34 | 1835433 |
| 1777933800 | 18.31 | 0.75 | 4.27 | 18.05 | 18.72 | 17.9 | 2171707 |
| 1777674600 | 17.56 | 0.65 | 3.84 | 17.6 | 17.89 | 17.46 | 1503740 |
| 1777588200 | 16.91 | 0.43 | 2.61 | 16.85 | 17.1 | 16.7 | 1203890 |
| 1777501800 | 16.48 | -1.09 | -6.20 | 17.65 | 17.65 | 16.3 | 2093966 |
| 1777415400 | 17.57 | 0.2 | 1.15 | 17.08 | 17.615 | 16.94 | 1345545 |
| 1777329000 | 17.37 | -0.54 | -3.02 | 17.78 | 18.03 | 17.035 | 1894826 |
| 1777069800 | 17.91 | 0.06 | 0.34 | 18 | 18.06 | 17.6 | 1694230 |
| 1776983400 | 17.85 | -1.38 | -7.18 | 17.99 | 18.3296 | 17.34 | 2005972 |
| 1776897000 | 19.23 | 1.57 | 8.89 | 19.43 | 19.62 | 19.01 | 2861088 |
| 1776810600 | 17.66 | -0.55 | -3.02 | 17.86 | 18.2 | 17.495 | 2027593 |
| 1776724200 | 18.21 | -1.65 | -8.31 | 18.01 | 18.41 | 17.36 | 2966634 |
| 1776465000 | 19.86 | 1.12 | 5.98 | 19.5 | 20.45 | 19.25 | 3972837 |
| 1776378600 | 18.74 | -0.29 | -1.52 | 18.58 | 18.7855 | 17.54 | 2515073 |
| 1776292200 | 19.03 | 0.97 | 5.37 | 18.36 | 19.195 | 18.09 | 2018293 |
| 1776205800 | 18.06 | 0.76 | 4.39 | 18.995 | 19.64 | 17.94 | 2472689 |
| 1776119400 | 17.3 | 0.14 | 0.82 | 16.239999 | 17.36 | 16.02 | 1917675 |
| 1775860200 | 17.16 | 0.55 | 3.31 | 16.69 | 17.225 | 16.48 | 1451799 |
| 1775773800 | 16.61 | 0.06 | 0.36 | 16.01 | 16.81 | 15.71 | 2553142 |
| 1775687400 | 16.55 | 1.43 | 9.46 | 17.2 | 17.33 | 16.155 | 2688828 |
| 1775601000 | 15.12 | -0.48 | -3.08 | 14.7 | 15.16 | 14.37 | 1557396 |
| 1775514600 | 15.6 | 1.09 | 7.51 | 15.62 | 15.975 | 15.32 | 1635918 |
| 1775169000 | 14.51 | -1.12 | -7.17 | 13.98 | 14.63 | 13.76 | 1894329 |
| 1775082600 | 15.63 | 0.65 | 4.34 | 15.48 | 16 | 15.1499 | 1753971 |
| 1774996200 | 14.98 | 1.02 | 7.31 | 14.47 | 15.34 | 14.15 | 2222177 |
| 1774909800 | 13.96 | 0.44 | 3.25 | 14.66 | 14.75 | 13.825 | 1964660 |
| 1774650600 | 13.52 | -0.86 | -5.98 | 13.59 | 13.79 | 13.235 | 2528858 |
| 1774564200 | 14.38 | -1.87 | -11.51 | 14.78 | 15.03 | 14.14 | 2463335 |
| 1774477800 | 16.25 | 0.83 | 5.38 | 16.379999 | 16.64 | 15.9 | 1240593 |
| 1774391400 | 15.42 | -0.61 | -3.81 | 15.93 | 16.11 | 15.22 | 1524267 |
| 1774305000 | 16.03 | 0.34 | 2.17 | 15.97 | 16.5701 | 15.46 | 2938370 |
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.
