Premium
Leatherback Long short Alternative Yield ETF (LBAY)
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 | 0.0799 | 0.33153526971 | 24.1 | 24.16 | 24.0484 | 3252 | 24.10333828 | SP |
| 4 | 0.1299 | 0.540124740125 | 24.05 | 24.9715 | 24.03 | 3392 | 24.26397681 | SP |
| 12 | -2.3101 | -8.72064930162 | 26.49 | 26.73 | 23.63 | 4703 | 24.71030225 | SP |
| 26 | -2.6001 | -9.70911127707 | 26.78 | 28.13 | 23.63 | 3547 | 25.7597814 | SP |
| 52 | -1.1501 | -4.54046585077 | 25.33 | 28.13 | 23.63 | 4021 | 26.04062928 | SP |
| 156 | -1.9801 | -7.56918960245 | 26.16 | 30.18 | 23.63 | 18001 | 27.4671954 | SP |
| 260 | 4.0799 | 20.2980099502 | 20.1 | 30.18 | 19.755 | 13191 | 27.3020753 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 24.1799 | 0.06 | 0.27 | 24 | 24.1799 | 23.95 | 5338 |
| 1739230200 | 24.115 | 0.04 | 0.15 | 24.13 | 24.13 | 24.06 | 7404 |
| 1738971000 | 24.0781 | -0.02 | -0.09 | 24.14 | 24.14 | 24.0781 | 268 |
| 1738884600 | 24.1 | 0.05 | 0.21 | 24.1 | 24.11 | 24.1 | 1522 |
| 1738798200 | 24.0484 | -0.05 | -0.20 | 24.12 | 24.12 | 24.0484 | 571 |
| 1738711800 | 24.0967 | -0.07 | -0.28 | 24.1 | 24.15 | 24.09 | 6497 |
| 1738625400 | 24.1653 | -0.02 | -0.10 | 24.03 | 24.19 | 24.03 | 2831 |
| 1738366200 | 24.1884 | -0.1 | -0.42 | 24.26 | 24.3075 | 24.18 | 1674 |
| 1738279800 | 24.2908 | -0.03 | -0.12 | 24.26 | 24.3142 | 24.2 | 2841 |
| 1738193400 | 24.3191 | -0.15 | -0.61 | 24.43 | 24.43 | 24.29 | 802 |
| 1738107000 | 24.4681 | -0.5 | -2.02 | 24.95 | 24.95 | 24.4681 | 353 |
| 1738020600 | 24.9715 | 0.64 | 2.64 | 24.51 | 24.9715 | 24.51 | 3061 |
| 1737761400 | 24.3287 | 0.23 | 0.94 | 24.3394 | 24.37 | 24.3 | 4012 |
| 1737675000 | 24.1018 | 0 | 0.00 | 24.1018 | 24.1018 | 24.1018 | 0 |
| 1737588600 | 24.1018 | -0.31 | -1.27 | 24.2 | 24.205 | 24.1018 | 873 |
| 1737502200 | 24.4129 | 0.06 | 0.24 | 24.37 | 24.4129 | 24.37 | 3729 |
| 1737156600 | 24.3552 | 0.1 | 0.40 | 24.18 | 24.3661 | 24.18 | 9308 |
| 1737070200 | 24.2584 | 0.01 | 0.06 | 24.14 | 24.2584 | 24.12 | 5713 |
| 1736983800 | 24.2442 | 0.08 | 0.32 | 24.29 | 24.29 | 24.16 | 1234 |
| 1736897400 | 24.1676 | 0.12 | 0.52 | 24.05 | 24.1676 | 24.05 | 8366 |
| 1736811000 | 24.0431 | 0.37 | 1.58 | 23.83 | 24.0431 | 23.83 | 1939 |
| 1736551800 | 23.67 | -0.2 | -0.83 | 23.84 | 23.84 | 23.63 | 4867 |
| 1736379000 | 23.8688 | 0.12 | 0.51 | 23.77 | 23.8688 | 23.76 | 10079 |
| 1736292600 | 23.7467 | 0.06 | 0.24 | 23.77 | 23.835 | 23.7 | 2608 |
| 1736206200 | 23.69 | -0.27 | -1.15 | 23.92 | 23.92 | 23.69 | 1682 |
| 1735947000 | 23.9645 | -0.1 | -0.40 | 24.085 | 24.085 | 23.9499 | 4526 |
| 1735860600 | 24.0616 | -0.14 | -0.57 | 24.32 | 24.32 | 24.0616 | 5072 |
| 1735687800 | 24.1989 | 0.15 | 0.62 | 24.08 | 24.2 | 24.08 | 3384 |
| 1735601400 | 24.0498 | -0.16 | -0.67 | 24.14 | 24.14 | 24.02 | 8157 |
| 1735342200 | 24.2132 | -0.05 | -0.22 | 24.32 | 24.32 | 24.16 | 7497 |
| 1735255800 | 24.2666 | 0.01 | 0.04 | 24.2 | 24.305 | 24.15 | 17063 |
| 1735077840 | 24.257 | 0.01 | 0.05 | 24.18 | 24.257 | 24.17 | 2955 |
| 1734996600 | 24.2441 | 0.08 | 0.33 | 24.08 | 24.2441 | 24.07 | 4856 |
| 1734737400 | 24.1653 | 0.26 | 1.07 | 23.94 | 24.21 | 23.94 | 13254 |
| 1734651000 | 23.91 | -0.43 | -1.77 | 24.12 | 24.12 | 23.91 | 21796 |
| 1734564600 | 24.3412 | -0.44 | -1.78 | 24.73 | 24.73 | 24.3412 | 391 |
| 1734478200 | 24.7813 | -0.16 | -0.62 | 24.86 | 24.86 | 24.74 | 7572 |
| 1734391800 | 24.9367 | -0.34 | -1.35 | 25.25 | 25.25 | 24.9367 | 4096 |
| 1734132600 | 25.2773 | -0.13 | -0.52 | 25.18 | 25.2773 | 25.1597 | 1419 |
| 1734046200 | 25.41 | -0.07 | -0.29 | 25.44 | 25.5259 | 25.41 | 3434 |
| 1733959800 | 25.4835 | -0.25 | -0.95 | 25.7 | 25.7 | 25.48 | 3900 |
| 1733873400 | 25.7286 | -0.09 | -0.33 | 25.78 | 25.78 | 25.71 | 8516 |
| 1733787000 | 25.814 | 0.05 | 0.21 | 25.8414 | 26 | 25.814 | 8069 |
| 1733527800 | 25.76 | -0.19 | -0.74 | 25.94 | 25.94 | 25.76 | 4352 |
| 1733441400 | 25.9526 | -0.12 | -0.46 | 26.04 | 26.04 | 25.85 | 3345 |
| 1733355000 | 26.0721 | -0.24 | -0.92 | 26.24 | 26.24 | 26.07 | 2000 |
| 1733268600 | 26.3146 | -0.03 | -0.10 | 26.44 | 26.44 | 26.31 | 3671 |
| 1733182200 | 26.34 | -0.27 | -1.01 | 26.57 | 26.57 | 26.26 | 6321 |
| 1732917840 | 26.6076 | -0.01 | -0.02 | 26.61 | 26.66 | 26.6076 | 5610 |
| 1732750200 | 26.6133 | 0.14 | 0.52 | 26.55 | 26.73 | 26.55 | 361 |
| 1732663800 | 26.4753 | -0.11 | -0.41 | 26.47 | 26.49 | 26.4 | 4295 |
| 1732577400 | 26.585 | 0.05 | 0.17 | 26.54 | 26.7107 | 26.54 | 2338 |
| 1732318200 | 26.54 | 0.09 | 0.33 | 26.4 | 26.54 | 26.4 | 7774 |
| 1732231800 | 26.4515 | 0.23 | 0.89 | 26.23 | 26.4515 | 26.2 | 3750 |
| 1732145400 | 26.2192 | 0.08 | 0.32 | 26.09 | 26.2192 | 26.09 | 1078 |
| 1732059000 | 26.1349 | -0.37 | -1.38 | 26.49 | 26.49 | 26.12 | 869 |
| 1731972600 | 26.5002 | 0.22 | 0.86 | 26.47 | 26.5151 | 26.47 | 9091 |
| 1731713400 | 26.2753 | 0.12 | 0.44 | 26.2 | 26.3 | 26.2 | 2262 |
| 1731627000 | 26.16 | -0.11 | -0.42 | 26.26 | 26.26 | 26.16 | 6063 |
| 1731540600 | 26.2713 | 0.04 | 0.15 | 26.16 | 26.2713 | 26.16 | 9831 |
| 1731454200 | 26.2315 | -0.23 | -0.86 | 26.33 | 26.33 | 26.13 | 1129 |
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
