Premium
Yieldmax Meta Option Income Strategy ETF (FBY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.3143483023 | 9.13 | 9.5819 | 9 | 221879 | 9.2378255 | SP |
| 4 | -0.64 | -6.47118301314 | 9.89 | 10.305 | 9 | 166305 | 9.59014097 | SP |
| 12 | -1.2 | -11.4832535885 | 10.45 | 11.495 | 9 | 155842 | 10.08121473 | SP |
| 26 | -3.31 | -26.3535031847 | 12.56 | 13.56 | 9 | 160238 | 11.12040733 | SP |
| 52 | -7.62 | -45.1689389449 | 16.87 | 17.64 | 9 | 184066 | 13.39995238 | SP |
| 156 | -11.02 | -54.3660582141 | 20.27 | 24.49 | 9 | 127154 | 16.26498497 | SP |
| 260 | -11.02 | -54.3660582141 | 20.27 | 24.49 | 9 | 127154 | 16.26498497 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 9.25 | 0.06 | 0.65 | 9.13 | 9.27 | 9.015 | 225820 |
| 1781735400 | 9.19 | -0.32 | -3.36 | 9.42 | 9.42 | 9.13 | 496549 |
| 1781649000 | 9.51 | 0.06 | 0.63 | 9.45 | 9.5818999 | 9.43 | 100056 |
| 1781562600 | 9.45 | 0.32 | 3.50 | 9.285 | 9.53 | 9.24 | 121808 |
| 1781303400 | 9.13 | -0.05 | -0.54 | 9.23 | 9.24 | 9.0792 | 134415 |
| 1781217000 | 9.18 | -0.08 | -0.81 | 9.13 | 9.225 | 9 | 256568 |
| 1781130600 | 9.255 | -0.2 | -2.12 | 9.39 | 9.5399999 | 9.25 | 146825 |
| 1781044200 | 9.455 | -0.01 | -0.05 | 9.57 | 9.635 | 9.4 | 114566 |
| 1780957800 | 9.46 | -0.07 | -0.73 | 9.57 | 9.57 | 9.3699999 | 118933 |
| 1780698600 | 9.53 | -0.5 | -4.99 | 10.02 | 10.06 | 9.39 | 329812 |
| 1780612200 | 10.03 | -0.02 | -0.20 | 9.97 | 10.19 | 9.97 | 74936 |
| 1780525800 | 10.05 | 0.38 | 3.88 | 9.73 | 10.07 | 9.73 | 100254 |
| 1780439400 | 9.675 | -0.03 | -0.26 | 9.73 | 9.83 | 9.67 | 119091 |
| 1780353000 | 9.7 | -0.46 | -4.53 | 10.12 | 10.2 | 9.7 | 338000 |
| 1780093800 | 10.16 | 0 | 0.00 | 10.14 | 10.18 | 10.0546 | 114979 |
| 1780007400 | 10.16 | -0.1 | -0.97 | 10.25 | 10.2605 | 10.14 | 70310 |
| 1779921000 | 10.26 | 0.21 | 2.09 | 10 | 10.305 | 10 | 148574 |
| 1779834600 | 10.05 | 0.04 | 0.40 | 10 | 10.055 | 9.96 | 154481 |
| 1779489000 | 10.01 | 0.04 | 0.35 | 9.95 | 10.04 | 9.95 | 110848 |
| 1779402600 | 9.975 | -0.05 | -0.50 | 9.89 | 10.005 | 9.8 | 108782 |
| 1779316200 | 10.025 | 0.04 | 0.35 | 9.96 | 10.055 | 9.9038 | 205092 |
| 1779229800 | 9.99 | -0.11 | -1.09 | 10.08 | 10.115 | 9.955 | 113793 |
| 1779143400 | 10.1 | -0.06 | -0.59 | 10.14 | 10.1401 | 10 | 115062 |
| 1778884200 | 10.16 | 0.04 | 0.40 | 10.1 | 10.2 | 10.04 | 112467 |
| 1778797800 | 10.12 | -0.05 | -0.49 | 10.12 | 10.18 | 10.1002 | 157697 |
| 1778711400 | 10.17 | 0.15 | 1.50 | 9.94 | 10.2099 | 9.925 | 243253 |
| 1778625000 | 10.02 | 0.1 | 1.01 | 9.9 | 10.02 | 9.86 | 193228 |
| 1778538600 | 9.92 | -0.15 | -1.49 | 10.07 | 10.07 | 9.92 | 236377 |
| 1778279400 | 10.07 | -0.07 | -0.64 | 10.14 | 10.15 | 10.02 | 134610 |
| 1778193000 | 10.135 | -0.05 | -0.44 | 10.1 | 10.205 | 10.095 | 187346 |
| 1778106600 | 10.18 | 0.11 | 1.09 | 10.06 | 10.25 | 9.96 | 174467 |
| 1778020200 | 10.07 | -0.06 | -0.59 | 10.19 | 10.19 | 9.99 | 253184 |
| 1777933800 | 10.13 | 0.06 | 0.60 | 10.1 | 10.15 | 10.01 | 150285 |
| 1777674600 | 10.07 | -0.06 | -0.59 | 10.13 | 10.188 | 10.05 | 202105 |
| 1777588200 | 10.13 | -1 | -8.98 | 10.4 | 10.4 | 9.9201 | 489701 |
| 1777501800 | 11.13 | -0.02 | -0.13 | 11.15 | 11.186275 | 11.05 | 101268 |
| 1777415400 | 11.145 | -0.12 | -1.02 | 11.19 | 11.24 | 11.09 | 113797 |
| 1777329000 | 11.26 | 0.04 | 0.36 | 11.18 | 11.31 | 11.165 | 75197 |
| 1777069800 | 11.22 | 0.23 | 2.09 | 11.04 | 11.285 | 10.915 | 106291 |
| 1776983400 | 10.99 | -0.33 | -2.92 | 11.07 | 11.14 | 10.9 | 131205 |
| 1776897000 | 11.32 | 0.13 | 1.16 | 11.31 | 11.34 | 11.24 | 59632 |
| 1776810600 | 11.19 | -0.05 | -0.40 | 11.23 | 11.305 | 11.19 | 309540 |
| 1776724200 | 11.235 | -0.22 | -1.88 | 11.39 | 11.39 | 11.2 | 65843 |
| 1776465000 | 11.45 | 0.14 | 1.24 | 11.31 | 11.495 | 11.29 | 81761 |
| 1776378600 | 11.31 | 0.01 | 0.09 | 11.31 | 11.32 | 11.2 | 42241 |
| 1776292200 | 11.3 | 0.08 | 0.71 | 11.24 | 11.42 | 11.23 | 73375 |
| 1776205800 | 11.22 | 0.38 | 3.51 | 10.95 | 11.26 | 10.95 | 69224 |
| 1776119400 | 10.84 | 0.06 | 0.56 | 10.79 | 10.855 | 10.715 | 60025 |
| 1775860200 | 10.78 | 0.03 | 0.28 | 10.85 | 10.8739 | 10.68 | 146318 |
| 1775773800 | 10.75 | 0.12 | 1.13 | 10.7 | 10.88 | 10.6855 | 115755 |
| 1775687400 | 10.63 | 0.49 | 4.83 | 10.47 | 10.855 | 10.3799 | 188648 |
| 1775601000 | 10.14 | 0.05 | 0.50 | 10.09 | 10.14 | 9.9825 | 59817 |
| 1775514600 | 10.09 | -0.04 | -0.39 | 10.14 | 10.23 | 10.09 | 133293 |
| 1775169000 | 10.13 | -0.06 | -0.59 | 9.97 | 10.13 | 9.895 | 279984 |
| 1775082600 | 10.19 | 0.1 | 0.99 | 10.19 | 10.375 | 10.1399 | 100184 |
| 1774996200 | 10.09 | 0.42 | 4.34 | 9.81 | 10.11 | 9.7899999 | 91125 |
| 1774909800 | 9.67 | 0.21 | 2.22 | 9.6199999 | 9.69 | 9.5399999 | 130505 |
| 1774650600 | 9.46 | -0.39 | -3.96 | 9.71 | 9.76 | 9.4 | 171196 |
| 1774564200 | 9.85 | -0.87 | -8.12 | 10.45 | 10.4501 | 9.78 | 204141 |
| 1774477800 | 10.72 | 0.02 | 0.19 | 10.76 | 10.85 | 10.71 | 84741 |
| 1774391400 | 10.7 | -0.16 | -1.47 | 10.8 | 10.8 | 10.67 | 52024 |
| 1774305000 | 10.86 | 0.15 | 1.40 | 10.84 | 10.915 | 10.79 | 109752 |
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.
