Premium
Yieldmax Googl Option Income Strategy ETF (GOOY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -2.74599542334 | 13.11 | 13.36 | 12.52 | 82468 | 12.98280089 | SP |
| 4 | -1.48 | -10.4005621926 | 14.23 | 14.42 | 12.52 | 123997 | 13.52911776 | SP |
| 12 | -2.81 | -18.059125964 | 15.56 | 15.85 | 12.52 | 122678 | 14.55736006 | SP |
| 26 | -1.78 | -12.2505161734 | 14.53 | 16.21 | 12.52 | 92483 | 14.76087761 | SP |
| 52 | -3.78 | -22.8675136116 | 16.53 | 18.62 | 12.52 | 73702 | 15.7033262 | SP |
| 156 | -7.67 | -37.5612144956 | 20.42 | 20.83 | 12.52 | 62300 | 16.53778658 | SP |
| 260 | -7.67 | -37.5612144956 | 20.42 | 20.83 | 12.52 | 62300 | 16.53778658 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 12.92 | 0.25 | 1.97 | 12.83 | 12.929 | 12.72 | 43607 |
| 1741732200 | 12.67 | -0.13 | -1.02 | 12.69 | 12.8505 | 12.52 | 83934 |
| 1741645800 | 12.8 | -0.53 | -3.98 | 12.97 | 12.98 | 12.68 | 117549 |
| 1741390200 | 13.33 | 0.11 | 0.83 | 13.2 | 13.36 | 13.09 | 98270 |
| 1741303800 | 13.22 | -0.02 | -0.15 | 13.11 | 13.34 | 13.11 | 68980 |
| 1741217400 | 13.24 | 0.16 | 1.22 | 13.08 | 13.26 | 12.98 | 41892 |
| 1741131000 | 13.08 | 0.24 | 1.87 | 12.71 | 13.2199 | 12.71 | 81895 |
| 1741044600 | 12.84 | -0.16 | -1.23 | 13.06 | 13.19 | 12.732 | 67200 |
| 1740785400 | 13 | 0.1 | 0.78 | 12.85 | 13.038 | 12.8 | 63590 |
| 1740699000 | 12.9 | -0.3 | -2.27 | 13.32 | 13.32 | 12.841 | 177401 |
| 1740612600 | 13.2 | -0.15 | -1.12 | 13.4 | 13.41 | 13.11 | 144829 |
| 1740526200 | 13.35 | -0.33 | -2.41 | 13.58 | 13.584 | 13.32 | 134511 |
| 1740439800 | 13.68 | 0.01 | 0.07 | 13.85 | 13.89 | 13.65 | 395088 |
| 1740180600 | 13.67 | -0.34 | -2.43 | 14.04 | 14.06 | 13.62 | 218494 |
| 1740094200 | 14.01 | -0.41 | -2.84 | 14.04 | 14.04 | 13.87 | 179020 |
| 1740007800 | 14.42 | 0.12 | 0.84 | 14.36 | 14.42 | 14.3 | 121552 |
| 1739921400 | 14.3 | -0.03 | -0.21 | 14.42 | 14.42 | 14.16 | 149427 |
| 1739575800 | 14.33 | -0.04 | -0.28 | 14.4 | 14.4 | 14.3 | 108530 |
| 1739489400 | 14.37 | 0.12 | 0.84 | 14.23 | 14.39 | 14.2001 | 60176 |
| 1739403000 | 14.25 | -0.11 | -0.77 | 14.23 | 14.3 | 14.11 | 88432 |
| 1739316600 | 14.36 | -0.08 | -0.55 | 14.44 | 14.445 | 14.2777 | 92070 |
| 1739230200 | 14.44 | 0.08 | 0.56 | 14.5 | 14.55 | 14.39 | 126425 |
| 1738971000 | 14.36 | -0.4 | -2.71 | 14.76 | 14.76 | 14.19 | 142181 |
| 1738884600 | 14.76 | 0.01 | 0.07 | 14.7 | 14.77 | 14.575 | 118995 |
| 1738798200 | 14.75 | -0.86 | -5.51 | 14.83 | 14.83 | 14.48 | 320811 |
| 1738711800 | 15.61 | 0.28 | 1.83 | 15.35 | 15.6397 | 15.35 | 161455 |
| 1738625400 | 15.33 | -0.12 | -0.78 | 15.24 | 15.44 | 15.24 | 69836 |
| 1738366200 | 15.45 | 0.1 | 0.65 | 15.36 | 15.54 | 15.36 | 96239 |
| 1738279800 | 15.35 | 0.42 | 2.81 | 15.05 | 15.35 | 15.05 | 70743 |
| 1738193400 | 14.93 | -0.02 | -0.13 | 14.97 | 14.9999 | 14.8 | 57415 |
| 1738107000 | 14.95 | 0.27 | 1.84 | 14.74 | 14.95 | 14.615 | 70185 |
| 1738020600 | 14.68 | -0.52 | -3.42 | 14.75 | 15.019 | 14.6 | 142346 |
| 1737761400 | 15.2 | -0.25 | -1.62 | 15.03 | 15.24 | 15.03 | 118070 |
| 1737675000 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1737588600 | 15.45 | 0.04 | 0.26 | 15.43 | 15.52 | 15.38 | 103443 |
| 1737502200 | 15.41 | 0.17 | 1.12 | 15.54 | 15.61 | 15.36 | 407385 |
| 1737156600 | 15.24 | 0.14 | 0.93 | 15.22 | 15.3296 | 15.1536 | 110562 |
| 1737070200 | 15.1 | -0.09 | -0.59 | 15.19 | 15.21 | 15.04 | 77002 |
| 1736983800 | 15.19 | 0.3 | 2.01 | 15 | 15.2474 | 15 | 101354 |
| 1736897400 | 14.89 | -0.01 | -0.07 | 15 | 15 | 14.77 | 37359 |
| 1736811000 | 14.9 | -0.06 | -0.40 | 14.9 | 14.94 | 14.7 | 66414 |
| 1736551800 | 14.96 | -0.17 | -1.12 | 15.1449 | 15.1662 | 14.8579 | 118534 |
| 1736379000 | 15.13 | -0.09 | -0.59 | 15.05 | 15.275 | 15.05 | 106538 |
| 1736292600 | 15.22 | -0.07 | -0.46 | 15.4 | 15.53 | 15.1724 | 78193 |
| 1736206200 | 15.29 | 0.28 | 1.85 | 15.19 | 15.365 | 15.19 | 202236 |
| 1735947000 | 15.0129 | 0.13 | 0.89 | 15.05 | 15.07 | 14.93 | 56694 |
| 1735860600 | 14.88 | 0.06 | 0.40 | 14.96 | 14.99 | 14.7101 | 81196 |
| 1735687800 | 14.82 | -0.1 | -0.67 | 14.96 | 14.98 | 14.795 | 78760 |
| 1735601400 | 14.92 | -0.1 | -0.67 | 14.85 | 14.99 | 14.82 | 110285 |
| 1735342200 | 15.02 | -0.8 | -5.06 | 15.19 | 15.19 | 14.8804 | 144975 |
| 1735255800 | 15.82 | 0.05 | 0.32 | 15.8 | 15.85 | 15.7501 | 141662 |
| 1735077840 | 15.77 | 0.12 | 0.77 | 15.75 | 15.8 | 15.685 | 46712 |
| 1734996600 | 15.65 | 0.14 | 0.90 | 15.64 | 15.72 | 15.4318 | 385995 |
| 1734737400 | 15.51 | 0.26 | 1.70 | 15.0893 | 15.59 | 15.0868 | 72806 |
| 1734651000 | 15.25 | -0.03 | -0.20 | 15.56 | 15.56 | 15.25 | 65364 |
| 1734564600 | 15.28 | -0.4 | -2.55 | 15.7 | 15.75 | 15.21 | 73353 |
| 1734478200 | 15.68 | -0.06 | -0.38 | 15.82 | 15.9599 | 15.68 | 87562 |
| 1734391800 | 15.74 | 0.43 | 2.81 | 15.5 | 15.85 | 15.5 | 85375 |
| 1734132600 | 15.31 | -0.18 | -1.16 | 15.45 | 15.49 | 15.31 | 60235 |
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
