Premium
ProShares Russell 2000 High Income ETF (ITWO)
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 | -1.49 | -3.86611312922 | 38.54 | 38.87 | 36.11 | 18950 | 37.87996837 | SP |
| 4 | -3.2822 | -8.13791461909 | 40.3322 | 41 | 36.11 | 23571 | 39.33921902 | SP |
| 12 | -5.95 | -13.8372093023 | 43 | 43 | 36.11 | 15039 | 39.85016228 | SP |
| 26 | -2.94 | -7.35183795949 | 39.99 | 44.54 | 36.11 | 9000 | 40.60078451 | SP |
| 52 | -2.94 | -7.35183795949 | 39.99 | 44.54 | 36.11 | 9000 | 40.60078451 | SP |
| 156 | -2.94 | -7.35183795949 | 39.99 | 44.54 | 36.11 | 9000 | 40.60078451 | SP |
| 260 | -2.94 | -7.35183795949 | 39.99 | 44.54 | 36.11 | 9000 | 40.60078451 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 36.684 | -0.37 | -0.99 | 36.71 | 37.04 | 36.11 | 12036 |
| 1741044600 | 37.05 | -1.17 | -3.07 | 38.265 | 38.265 | 36.96 | 8069 |
| 1740785400 | 38.2247 | 0.41 | 1.10 | 37.81 | 38.2247 | 37.7192 | 13919 |
| 1740699000 | 37.81 | -0.73 | -1.89 | 38.54 | 38.56 | 36.9 | 32585 |
| 1740612600 | 38.54 | 0.2 | 0.53 | 38.54 | 38.87 | 38.35 | 28140 |
| 1740526200 | 38.3376 | -0.2 | -0.53 | 38.55 | 38.63 | 38.08 | 29310 |
| 1740439800 | 38.54 | -0.48 | -1.23 | 39.11 | 39.11 | 38.4183 | 35139 |
| 1740180600 | 39.02 | -0.95 | -2.37 | 40.22 | 40.22 | 38.915 | 54573 |
| 1740094200 | 39.9678 | -0.36 | -0.90 | 40.48 | 40.48 | 39.78 | 14662 |
| 1740007800 | 40.33 | 0.02 | 0.05 | 40.55 | 40.55 | 40.18 | 39221 |
| 1739921400 | 40.31 | 0.08 | 0.21 | 40.62 | 40.62 | 40.26 | 26588 |
| 1739575800 | 40.2266 | 0.03 | 0.07 | 40.52 | 40.53 | 40.15 | 36609 |
| 1739489400 | 40.2 | 0.44 | 1.12 | 39.7566 | 40.28 | 39.7566 | 38116 |
| 1739403000 | 39.7566 | -0.38 | -0.94 | 39.93 | 39.93 | 39.5201 | 22064 |
| 1739316600 | 40.1355 | -0.22 | -0.53 | 40.21 | 40.23 | 40.05 | 11563 |
| 1739230200 | 40.3512 | 0.11 | 0.28 | 40.47 | 40.7 | 40.285 | 9259 |
| 1738971000 | 40.2393 | -0.41 | -1.01 | 40.91 | 40.91 | 40.04 | 7387 |
| 1738884600 | 40.6492 | -0.11 | -0.26 | 41 | 41 | 40.44 | 9888 |
| 1738798200 | 40.757 | 0.42 | 1.05 | 40.3322 | 40.77 | 40.3322 | 18729 |
| 1738711800 | 40.3322 | 0.55 | 1.39 | 40.025 | 40.3599 | 39.85 | 9338 |
| 1738625400 | 39.78 | -0.98 | -2.41 | 40 | 40.0699 | 39.28 | 20942 |
| 1738366200 | 40.7606 | -0.29 | -0.71 | 41.0528 | 41.42 | 40.69 | 12313 |
| 1738279800 | 41.0528 | 0.65 | 1.62 | 40.4 | 41.1847 | 40.4 | 6046 |
| 1738193400 | 40.4 | -0.29 | -0.71 | 40.9 | 41.24 | 40.4 | 18750 |
| 1738107000 | 40.687 | 0.07 | 0.17 | 40.6198 | 40.74 | 40.52 | 4618 |
| 1738020600 | 40.6198 | -0.46 | -1.12 | 40.03 | 41.0441 | 40.03 | 6356 |
| 1737761400 | 41.08 | 0.09 | 0.22 | 40.99 | 41.2992 | 40.95 | 7911 |
| 1737675000 | 40.9896 | 0 | 0.00 | 40.9896 | 40.9896 | 40.9896 | 0 |
| 1737588600 | 40.9896 | -0.32 | -0.78 | 41.3133 | 41.3133 | 40.88 | 14316 |
| 1737502200 | 41.3133 | 0.55 | 1.35 | 41.13 | 41.4 | 40.9689 | 10014 |
| 1737156600 | 40.7612 | 0.22 | 0.54 | 40.87 | 40.88 | 40.65 | 3847 |
| 1737070200 | 40.543 | 0.09 | 0.23 | 40.72 | 40.72 | 40.36 | 15513 |
| 1736983800 | 40.45 | 0.88 | 2.22 | 40.62 | 40.62 | 40.35 | 9102 |
| 1736897400 | 39.57 | 0.46 | 1.19 | 39.1058 | 39.5901 | 39.1058 | 7863 |
| 1736811000 | 39.1058 | 0.16 | 0.42 | 38.65 | 39.1058 | 38.6 | 10871 |
| 1736551800 | 38.9425 | -0.89 | -2.23 | 39.71 | 39.71 | 38.6 | 7780 |
| 1736379000 | 39.8313 | -0.17 | -0.41 | 39.77 | 39.86 | 39.68 | 4299 |
| 1736292600 | 39.9966 | -0.3 | -0.74 | 40.41 | 40.67 | 39.91 | 10688 |
| 1736206200 | 40.295 | -0.03 | -0.06 | 40.84 | 40.84 | 40.295 | 31862 |
| 1735947000 | 40.32 | 0.65 | 1.64 | 39.67 | 40.39 | 39.67 | 5854 |
| 1735860600 | 39.67 | 0.02 | 0.04 | 39.85 | 40.2 | 39.55 | 12594 |
| 1735687800 | 39.6541 | 0.03 | 0.08 | 39.66 | 39.97 | 39.53 | 5757 |
| 1735601400 | 39.6221 | -0.21 | -0.54 | 39.35 | 39.81 | 39.16 | 15997 |
| 1735342200 | 39.8353 | -0.69 | -1.70 | 40.5248 | 40.5248 | 39.55 | 5519 |
| 1735255800 | 40.5248 | 0.44 | 1.10 | 39.81 | 40.5248 | 39.81 | 9235 |
| 1735077840 | 40.0857 | 0.39 | 0.99 | 39.95 | 40.0857 | 39.8 | 2207 |
| 1734996600 | 39.6937 | -0.46 | -1.14 | 39.94 | 39.94 | 39.34 | 7541 |
| 1734737400 | 40.1525 | 0.34 | 0.86 | 39.73 | 40.52 | 39.73 | 13876 |
| 1734651000 | 39.81 | -0.21 | -0.52 | 40.48 | 40.5299 | 39.74 | 10845 |
| 1734564600 | 40.02 | -1.73 | -4.13 | 41.62 | 41.95 | 39.98 | 13221 |
| 1734478200 | 41.7454 | -0.51 | -1.22 | 41.93 | 42.075 | 41.71 | 3107 |
| 1734391800 | 42.2599 | 0.33 | 0.79 | 42.07 | 42.37 | 41.99 | 21993 |
| 1734132600 | 41.93 | -0.26 | -0.62 | 42.45 | 42.45 | 41.81 | 4720 |
| 1734046200 | 42.19 | -0.69 | -1.61 | 42.52 | 42.71 | 42.19 | 7333 |
| 1733959800 | 42.881 | 0.31 | 0.73 | 43 | 43 | 42.75 | 12038 |
| 1733873400 | 42.57 | -0.49 | -1.14 | 42.87 | 42.92 | 42.53 | 6445 |
| 1733787000 | 43.0606 | -0.03 | -0.06 | 43.1 | 43.3877 | 43.0606 | 2774 |
| 1733527800 | 43.0877 | 0.3 | 0.70 | 42.7901 | 43.2 | 42.7901 | 8677 |
| 1733441400 | 42.7901 | -0.55 | -1.27 | 43.4 | 43.4 | 42.7901 | 10098 |
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
