Premium
Defiance R2000 Enhanced Options and 0DTE Income ETF (IWMY)
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 | -0.57 | -1.85064935065 | 30.8 | 30.8093 | 30 | 82021 | 30.32520537 | SP |
| 4 | 0.15 | 0.498670212766 | 30.08 | 30.85 | 29.01 | 81264 | 30.10378515 | SP |
| 12 | -3.65 | -10.7733175915 | 33.88 | 34.2 | 29.01 | 90679 | 31.60741047 | SP |
| 26 | -13.09 | -30.216989843 | 43.32 | 123.99 | 29.01 | 111377 | 42.65534655 | SP |
| 52 | -28.42 | -48.4569479966 | 58.65 | 123.99 | 29.01 | 227363 | 46.97738101 | SP |
| 156 | -30.16 | -49.9420433847 | 60.39 | 123.99 | 29.01 | 220797 | 49.27381173 | SP |
| 260 | -30.16 | -49.9420433847 | 60.39 | 123.99 | 29.01 | 220797 | 49.27381173 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 30.24 | 0.12 | 0.40 | 30.16 | 30.31 | 30 | 80919 |
| 1738020600 | 30.12 | -0.31 | -1.02 | 30.31 | 30.5597 | 30.0002 | 107742 |
| 1737761400 | 30.43 | -0.21 | -0.69 | 30.49 | 30.62 | 30.38 | 70884 |
| 1737675000 | 30.64 | 0 | 0.00 | 30.64 | 30.64 | 30.64 | 0 |
| 1737588600 | 30.64 | -0.21 | -0.68 | 30.8 | 30.8093 | 30.5501 | 68539 |
| 1737502200 | 30.85 | 0.64 | 2.12 | 30.38 | 30.85 | 30.38 | 96090 |
| 1737156600 | 30.21 | 0.2 | 0.67 | 30.25 | 30.25 | 30.0705 | 64931 |
| 1737070200 | 30.01 | -0.25 | -0.83 | 30.02 | 30.0799 | 29.82 | 41393 |
| 1736983800 | 30.26 | 0.5 | 1.68 | 30.21 | 30.26 | 30.15 | 98737 |
| 1736897400 | 29.76 | 0.26 | 0.88 | 29.64 | 29.79 | 29.5813 | 60828 |
| 1736811000 | 29.5 | 0.14 | 0.48 | 29.03 | 29.5 | 29.01 | 71339 |
| 1736551800 | 29.36 | -0.43 | -1.44 | 29.54 | 29.54 | 29.1003 | 146563 |
| 1736379000 | 29.79 | -0.34 | -1.13 | 29.72 | 29.89 | 29.45 | 61576 |
| 1736292600 | 30.13 | -0.22 | -0.72 | 30.45 | 30.51 | 29.975 | 91277 |
| 1736206200 | 30.35 | 0.08 | 0.26 | 30.32 | 30.46 | 30.28 | 106096 |
| 1735947000 | 30.27 | 0.24 | 0.80 | 30.1 | 30.27 | 30.08 | 67914 |
| 1735860600 | 30.03 | 0.17 | 0.57 | 30.08 | 30.1299 | 29.8146 | 84066 |
| 1735687800 | 29.86 | -0.26 | -0.86 | 29.95 | 30 | 29.78 | 156332 |
| 1735601400 | 30.12 | -0.05 | -0.17 | 30.02 | 30.24 | 29.7 | 100487 |
| 1735342200 | 30.17 | -0.44 | -1.44 | 30.4 | 30.58 | 29.9 | 97520 |
| 1735255800 | 30.61 | -0.06 | -0.20 | 30.35 | 30.625 | 30.22 | 93219 |
| 1735077840 | 30.67 | 0.26 | 0.85 | 30.56 | 30.68 | 30.44 | 62936 |
| 1734996600 | 30.41 | 0.04 | 0.13 | 30.37 | 30.471 | 30.1656 | 102580 |
| 1734737400 | 30.37 | 0.32 | 1.06 | 29.87 | 30.41 | 29.87 | 122281 |
| 1734651000 | 30.05 | -0.3 | -0.99 | 30.3 | 30.33 | 29.95 | 85788 |
| 1734564600 | 30.35 | -1.25 | -3.96 | 31.64 | 31.7608 | 30.015 | 126223 |
| 1734478200 | 31.6 | -0.25 | -0.78 | 31.86 | 31.86 | 31.52 | 65711 |
| 1734391800 | 31.85 | 0.11 | 0.35 | 31.75 | 31.89 | 31.6 | 119938 |
| 1734132600 | 31.74 | -0.15 | -0.47 | 31.86 | 31.86 | 31.5282 | 95718 |
| 1734046200 | 31.89 | -0.68 | -2.09 | 32.27 | 32.27 | 31.82 | 65782 |
| 1733959800 | 32.57 | 0.26 | 0.80 | 32.479999 | 32.5899 | 32.424999 | 77807 |
| 1733873400 | 32.31 | -0.09 | -0.28 | 32.4 | 32.5296 | 32.189999 | 62384 |
| 1733787000 | 32.4 | -0.06 | -0.18 | 32.549999 | 32.72 | 32.4 | 116086 |
| 1733527800 | 32.46 | 0.2 | 0.62 | 32.4 | 32.5 | 32.3701 | 89817 |
| 1733441400 | 32.259999 | -0.56 | -1.71 | 32.58 | 32.58 | 32.21 | 93382 |
| 1733355000 | 32.82 | 0.14 | 0.43 | 32.7 | 32.8258 | 32.58 | 101552 |
| 1733268600 | 32.68 | -0.16 | -0.49 | 32.83 | 32.83 | 32.549999 | 84665 |
| 1733182200 | 32.84 | 0.12 | 0.37 | 32.759999 | 32.9 | 32.5601 | 132726 |
| 1732917840 | 32.72 | 0.12 | 0.37 | 32.6 | 32.777 | 32.6 | 65300 |
| 1732750200 | 32.6 | -0.23 | -0.70 | 32.619999 | 32.65 | 32.510399 | 52741 |
| 1732663800 | 32.83 | -0.12 | -0.36 | 32.95 | 32.95 | 32.63 | 90151 |
| 1732577400 | 32.95 | 0.22 | 0.67 | 32.9 | 32.99 | 32.9 | 97510 |
| 1732318200 | 32.729999 | 0.17 | 0.52 | 32.6 | 32.78 | 32.6 | 87210 |
| 1732231800 | 32.56 | -0.11 | -0.34 | 32.509999 | 32.56 | 32.375 | 72672 |
| 1732145400 | 32.67 | 0.12 | 0.37 | 32.479999 | 32.67 | 32.259999 | 74364 |
| 1732059000 | 32.549999 | 0.17 | 0.53 | 32.14 | 32.549999 | 32.055 | 79564 |
| 1731972600 | 32.38 | 0.16 | 0.50 | 32.25 | 32.45 | 32.2215 | 110081 |
| 1731713400 | 32.22 | -0.39 | -1.20 | 32.65 | 32.65 | 32.104999 | 149936 |
| 1731627000 | 32.61 | -0.86 | -2.57 | 33.17 | 33.17 | 32.4868 | 96665 |
| 1731540600 | 33.47 | -0.17 | -0.51 | 33.86 | 33.9 | 33.409999 | 80752 |
| 1731454200 | 33.64 | -0.51 | -1.49 | 34.06 | 34.2 | 33.5178 | 95546 |
| 1731367800 | 34.15 | 0.26 | 0.77 | 33.96 | 34.15 | 33.96 | 153491 |
| 1731108600 | 33.89 | 0.2 | 0.59 | 33.68 | 33.8999 | 33.6 | 107216 |
| 1731022200 | 33.6899 | -0.22 | -0.65 | 33.62 | 33.8142 | 33.52 | 98875 |
| 1730935800 | 33.91 | 0.62 | 1.86 | 33.88 | 33.95 | 33.8101 | 138029 |
| 1730849400 | 33.29 | 0.17 | 0.51 | 33.04 | 33.35 | 33.034999 | 65518 |
| 1730763000 | 33.119999 | 0.2 | 0.61 | 32.84 | 33.17 | 32.82 | 132339 |
| 1730500200 | 32.92 | 0.19 | 0.58 | 32.81 | 32.99 | 32.81 | 77009 |
| 1730413800 | 32.729999 | -0.78 | -2.33 | 33.14 | 33.229999 | 32.71 | 88653 |
| 1730327400 | 33.509999 | 0.02 | 0.06 | 33.479999 | 33.68 | 33.43 | 76679 |
| 1730241000 | 33.49 | -0.04 | -0.12 | 33.4 | 33.5338 | 33.259999 | 99504 |
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
