Premium
T REX 2X Long KTOS Daily Target ETF (KTUP)
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 | -1.595 | -18.5681024447 | 8.59 | 9.0699 | 6.58 | 291798 | 7.63844098 | SP |
| 4 | -2.485 | -26.2130801688 | 9.48 | 12.46 | 6.58 | 523855 | 10.31480434 | SP |
| 12 | -7.025 | -50.1069900143 | 14.02 | 19 | 6.58 | 265543 | 10.6547776 | SP |
| 26 | -20.075 | -74.1595862579 | 27.07 | 67.5707 | 6.58 | 168615 | 16.7100387 | SP |
| 52 | -22.425 | -76.2236573759 | 29.42 | 67.5707 | 6.58 | 120315 | 18.33791815 | SP |
| 156 | -22.425 | -76.2236573759 | 29.42 | 67.5707 | 6.58 | 120315 | 18.33791815 | SP |
| 260 | -22.425 | -76.2236573759 | 29.42 | 67.5707 | 6.58 | 120315 | 18.33791815 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 6.89 | -0.91 | -11.67 | 7.77 | 7.77 | 6.8 | 366319 |
| 1781821800 | 7.8 | -0.61 | -7.25 | 8.455 | 8.48 | 7.425 | 567103 |
| 1781735400 | 8.41 | -0.02 | -0.24 | 8.22 | 9.0699 | 8.22 | 124800 |
| 1781649000 | 8.43 | -0.22 | -2.54 | 8.59 | 8.68 | 8.0399999 | 108971 |
| 1781562600 | 8.65 | -0.27 | -3.03 | 9.42 | 9.42 | 8.565 | 168769 |
| 1781303400 | 8.92 | -0.29 | -3.15 | 10.02 | 10.05 | 8.64 | 214991 |
| 1781217000 | 9.21 | 1.12 | 13.84 | 8.185 | 9.24 | 7.87 | 192001 |
| 1781130600 | 8.09 | -0.42 | -4.94 | 8.3 | 8.64 | 7.8904 | 128313 |
| 1781044200 | 8.51 | -0.46 | -5.08 | 9.06 | 9.44 | 7.62 | 265944 |
| 1780957800 | 8.965 | -0.26 | -2.77 | 9.605 | 9.605 | 8.8702 | 211970 |
| 1780698600 | 9.22 | -1.69 | -15.49 | 10.19 | 10.44 | 8.9018 | 319469 |
| 1780612200 | 10.91 | 1.51 | 16.06 | 9.2 | 11 | 9.17 | 518167 |
| 1780525800 | 9.4 | -1.7 | -15.32 | 10.5 | 10.5 | 9.16 | 582959 |
| 1780439400 | 11.1 | -0.08 | -0.72 | 11.1 | 11.14 | 10.51 | 476619 |
| 1780353000 | 11.18 | -0.26 | -2.27 | 11.675 | 12.2 | 10.27 | 1289713 |
| 1780093800 | 11.44 | -0.39 | -3.30 | 12.46 | 12.46 | 9.9102 | 2242162 |
| 1780007400 | 11.83 | 2.54 | 27.34 | 11.44 | 12.3103 | 10.5 | 1504476 |
| 1779921000 | 9.2899999 | 0.14 | 1.53 | 9.17 | 9.2899999 | 8.555 | 224667 |
| 1779834600 | 9.15 | 0.21 | 2.40 | 9.48 | 9.86 | 8.84 | 445827 |
| 1779489000 | 8.9355 | 0.46 | 5.37 | 8.53 | 9.0399999 | 8.375 | 240653 |
| 1779402600 | 8.48 | -0.33 | -3.75 | 8.8 | 8.8 | 8.19 | 96001 |
| 1779316200 | 8.81 | 0.68 | 8.36 | 8.26 | 8.82 | 7.88 | 147288 |
| 1779229800 | 8.13 | -0.26 | -3.10 | 8.2 | 8.456 | 7.93 | 114948 |
| 1779143400 | 8.39 | 0.62 | 7.98 | 7.73 | 8.46 | 7.73 | 205596 |
| 1778884200 | 7.77 | -0.92 | -10.59 | 8.14 | 8.14 | 7.61 | 204362 |
| 1778797800 | 8.69 | 0.73 | 9.17 | 7.96 | 8.9435 | 7.96 | 202855 |
| 1778711400 | 7.96 | -1.59 | -16.65 | 9.24 | 9.24 | 7.715 | 356742 |
| 1778625000 | 9.55 | 0.15 | 1.60 | 9.55 | 9.93 | 8.82 | 151228 |
| 1778538600 | 9.4 | -0.34 | -3.49 | 9.57 | 9.6681 | 8.75 | 298660 |
| 1778279400 | 9.74 | 0.31 | 3.29 | 9.51 | 9.75 | 9.0401 | 272217 |
| 1778193000 | 9.43 | -1.68 | -15.12 | 11.47 | 11.47 | 9.25 | 227694 |
| 1778106600 | 11.11 | 0.83 | 8.07 | 10.36 | 11.17 | 10.05 | 143764 |
| 1778020200 | 10.28 | -1.04 | -9.19 | 11.535 | 11.535 | 9.8567 | 127681 |
| 1777933800 | 11.32 | -0.1 | -0.88 | 11.445 | 12.1 | 11.21 | 105265 |
| 1777674600 | 11.42 | -0.35 | -2.97 | 11.98 | 11.98 | 10.91 | 119156 |
| 1777588200 | 11.77 | 1.32 | 12.63 | 10.69 | 11.77 | 10.6 | 86286 |
| 1777501800 | 10.45 | -0.94 | -8.25 | 11.35 | 11.35 | 10.43 | 77040 |
| 1777415400 | 11.39 | -0.56 | -4.69 | 11.64 | 11.65 | 10.79 | 63625 |
| 1777329000 | 11.95 | 0.67 | 5.94 | 11.18 | 12.2984 | 11.14 | 87013 |
| 1777069800 | 11.28 | -1.55 | -12.08 | 13 | 13 | 11.135 | 193945 |
| 1776983400 | 12.83 | -1.47 | -10.28 | 14 | 14 | 12.18 | 170149 |
| 1776897000 | 14.3 | 0.03 | 0.21 | 14.71 | 15.16 | 13.8 | 202695 |
| 1776810600 | 14.27 | -0.36 | -2.46 | 15.28 | 15.28 | 13.88 | 107118 |
| 1776724200 | 14.63 | -0.5 | -3.30 | 14.6 | 15.32 | 14.35 | 69201 |
| 1776465000 | 15.13 | -1.78 | -10.53 | 17.29 | 17.82 | 15 | 130266 |
| 1776378600 | 16.91 | 0.04 | 0.24 | 17.38 | 17.96 | 16.1701 | 99648 |
| 1776292200 | 16.87 | 0.37 | 2.24 | 16.945 | 17.64 | 16.3 | 38861 |
| 1776205800 | 16.5 | 0.03 | 0.18 | 16.99 | 17.62 | 15.995 | 68831 |
| 1776119400 | 16.469999 | 1.44 | 9.58 | 15 | 16.6216 | 14.87 | 55348 |
| 1775860200 | 15.03 | 0.7 | 4.88 | 14.33 | 15.17 | 13.9 | 56172 |
| 1775773800 | 14.33 | -2.7 | -15.85 | 16.55 | 16.82 | 14.25 | 93929 |
| 1775687400 | 17.03 | 1.15 | 7.21 | 18.89 | 19 | 16.21 | 115838 |
| 1775601000 | 15.885 | -1.15 | -6.72 | 16.469999 | 16.469999 | 14.95 | 85265 |
| 1775514600 | 17.03 | 3.03 | 21.64 | 15.44 | 17.05 | 15.44 | 115459 |
| 1775169000 | 14 | -0.39 | -2.71 | 13.33 | 15 | 12.7219 | 55628 |
| 1775082600 | 14.39 | -1.13 | -7.28 | 16.35 | 16.48 | 14.26 | 73275 |
| 1774996200 | 15.52 | 2.18 | 16.34 | 14.02 | 15.7436 | 13.58 | 123011 |
| 1774909800 | 13.34 | -3.09 | -18.81 | 16.5 | 16.5 | 13.11 | 101307 |
| 1774650600 | 16.43 | -1.79 | -9.82 | 17.49 | 18.45 | 16.29 | 81836 |
| 1774564200 | 18.22 | -2.39 | -11.58 | 20.01 | 20.09 | 18.0201 | 42670 |
| 1774477800 | 20.607 | 1.5 | 7.83 | 20.65 | 20.85 | 19.39 | 70562 |
| 1774391400 | 19.11 | -3.43 | -15.22 | 22.48 | 22.48 | 18.29 | 144432 |
| 1774305000 | 22.54 | -0.37 | -1.62 | 22.75 | 24.055 | 21.99 | 131065 |
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.
