Premium
Yieldmax Mrna Option Income Strategy ETF (MRNY)
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 | -0.4712 | -9.67556468172 | 4.87 | 5 | 4.2101 | 1987655 | 4.68383926 | SP |
| 4 | -0.9412 | -17.6254681648 | 5.34 | 5.665 | 3.8303 | 1259347 | 4.68102961 | SP |
| 12 | -2.6012 | -37.16 | 7 | 7.0699 | 3.8303 | 845485 | 5.05773521 | SP |
| 26 | -11.5512 | -72.4213166144 | 15.95 | 16.0292 | 3.8303 | 440169 | 5.67854069 | SP |
| 52 | -16.9612 | -79.4063670412 | 21.36 | 22.37 | 3.8303 | 244075 | 7.00037311 | SP |
| 156 | -15.7512 | -78.1697270471 | 20.15 | 26 | 3.8303 | 201040 | 7.59423683 | SP |
| 260 | -15.7512 | -78.1697270471 | 20.15 | 26 | 3.8303 | 201040 | 7.59423683 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 4.59 | -0.36 | -7.27 | 4.84 | 4.95 | 4.57 | 1498184 |
| 1738107000 | 4.95 | 0.29 | 6.22 | 4.72 | 4.99 | 4.57 | 1504091 |
| 1738020600 | 4.66 | 0.04 | 0.87 | 4.59 | 4.89 | 4.57 | 1403929 |
| 1737761400 | 4.62 | 0.18 | 4.05 | 4.87 | 5 | 4.5601 | 3544415 |
| 1737675000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737588600 | 4.44 | 0.15 | 3.50 | 4.35 | 4.63 | 4.34 | 1630275 |
| 1737502200 | 4.29 | 0.19 | 4.63 | 4.33 | 4.42 | 4.225 | 1760868 |
| 1737156600 | 4.1 | 0.05 | 1.23 | 4.09 | 4.1548 | 4.0599999 | 738830 |
| 1737070200 | 4.05 | -0.09 | -2.17 | 4.15 | 4.17 | 4.0199999 | 557451 |
| 1736983800 | 4.14 | 0.02 | 0.49 | 4.16 | 4.205 | 4.14 | 580849 |
| 1736897400 | 4.12 | -0.04 | -0.96 | 4.18 | 4.2161 | 4.05 | 677104 |
| 1736811000 | 4.16 | -0.81 | -16.30 | 4.01 | 4.17 | 3.8303 | 1580447 |
| 1736551800 | 4.97 | -0.12 | -2.36 | 5.04 | 5.125 | 4.92 | 753979 |
| 1736379000 | 5.09 | -0.44 | -7.96 | 5.438 | 5.438 | 5.065 | 970129 |
| 1736292600 | 5.53 | 0.4 | 7.80 | 5.18 | 5.665 | 5.18 | 1785503 |
| 1736206200 | 5.13 | 0.05 | 0.98 | 5.23 | 5.265 | 5.03 | 964629 |
| 1735947000 | 5.08 | -0.22 | -4.15 | 5.0599999 | 5.1 | 5.0199999 | 492495 |
| 1735860600 | 5.3 | 0.04 | 0.76 | 5.34 | 5.375 | 5.2665 | 965713 |
| 1735687800 | 5.26 | 0.2 | 3.95 | 5.1 | 5.2699999 | 5.0599999 | 512612 |
| 1735601400 | 5.0599999 | -0.06 | -1.17 | 5.09 | 5.14 | 4.99 | 632826 |
| 1735342200 | 5.12 | -0.02 | -0.39 | 5.15 | 5.2198 | 5.08 | 252624 |
| 1735255800 | 5.14 | 0.03 | 0.59 | 5.09 | 5.15 | 5.01 | 249395 |
| 1735077840 | 5.11 | 0.08 | 1.59 | 5.05 | 5.115 | 4.9499 | 224008 |
| 1734996600 | 5.03 | 0.05 | 1.00 | 4.99 | 5.07 | 4.905 | 385504 |
| 1734737400 | 4.98 | 0 | 0.00 | 4.97 | 5.08 | 4.97 | 208225 |
| 1734651000 | 4.98 | 0.14 | 2.89 | 4.83 | 4.9988 | 4.7188 | 521870 |
| 1734564600 | 4.84 | -0.28 | -5.47 | 5.05 | 5.21 | 4.815 | 798226 |
| 1734478200 | 5.12 | -0.11 | -2.10 | 5.25 | 5.35 | 5.1 | 433637 |
| 1734391800 | 5.23 | 0.02 | 0.38 | 5.22 | 5.4349999 | 5.1612 | 947145 |
| 1734132600 | 5.21 | -0.09 | -1.70 | 5.24 | 5.29 | 5.16 | 320359 |
| 1734046200 | 5.3 | 0.01 | 0.19 | 5.285 | 5.38 | 5.19 | 330338 |
| 1733959800 | 5.29 | 0.14 | 2.72 | 5.17 | 5.3225 | 5.1195 | 401012 |
| 1733873400 | 5.15 | -0.38 | -6.87 | 5.4698 | 5.4698 | 5.105 | 1125332 |
| 1733787000 | 5.53 | 0.08 | 1.47 | 5.45 | 5.6599 | 5.44 | 1533243 |
| 1733527800 | 5.45 | 0.12 | 2.25 | 5.34 | 5.595 | 5.34 | 1599273 |
| 1733441400 | 5.33 | -0.1 | -1.84 | 5.2 | 5.46 | 5.1901 | 1000003 |
| 1733355000 | 5.43 | -0.1 | -1.81 | 5.58 | 5.58 | 5.39 | 1718959 |
| 1733268600 | 5.53 | -0.18 | -3.15 | 5.6799 | 5.6799 | 5.495 | 1633491 |
| 1733182200 | 5.71 | 0.15 | 2.70 | 5.67 | 5.73 | 5.45 | 1798769 |
| 1732917840 | 5.5599999 | -0.01 | -0.18 | 5.6 | 5.625 | 5.47139 | 455329 |
| 1732750200 | 5.57 | 0.12 | 2.20 | 5.5 | 5.59 | 5.4597 | 717753 |
| 1732663800 | 5.45 | -0.11 | -1.98 | 5.5199999 | 5.5199999 | 5.38 | 564805 |
| 1732577400 | 5.5599999 | 0.2 | 3.73 | 5.53 | 5.7699999 | 5.5297 | 659052 |
| 1732318200 | 5.36 | 0.23 | 4.48 | 5.1481 | 5.4395 | 5.13 | 524178 |
| 1732231800 | 5.13 | 0.13 | 2.60 | 5.01 | 5.1670999 | 4.909 | 338956 |
| 1732145400 | 5 | -0.02 | -0.40 | 5.03 | 5.115 | 4.94 | 298648 |
| 1732059000 | 5.0199999 | -0.2 | -3.83 | 5.17 | 5.1763 | 4.99 | 390051 |
| 1731972600 | 5.22 | 0.28 | 5.67 | 5.09 | 5.225 | 4.9701 | 1000145 |
| 1731713400 | 4.94 | -0.36 | -6.79 | 5.0599999 | 5.1499 | 4.82 | 357488 |
| 1731627000 | 5.3 | -0.29 | -5.19 | 5.535 | 5.57 | 5.19 | 229039 |
| 1731540600 | 5.59 | -0.14 | -2.44 | 5.7 | 5.7 | 5.53 | 231770 |
| 1731454200 | 5.73 | 0.07 | 1.24 | 5.5599999 | 5.8099999 | 5.5119999 | 306682 |
| 1731367800 | 5.66 | -0.49 | -7.97 | 6.15 | 6.15 | 5.5916 | 511783 |
| 1731108600 | 6.15 | -0.38 | -5.82 | 6.5 | 6.5599999 | 6.11 | 547487 |
| 1731022200 | 6.53 | -0.49 | -6.98 | 7 | 7.0699 | 6.48 | 487272 |
| 1730935800 | 7.02 | -0.19 | -2.64 | 7.2555 | 7.2599 | 6.8 | 840722 |
| 1730849400 | 7.21 | 0 | 0.00 | 7.26 | 7.27 | 7.07 | 315816 |
| 1730763000 | 7.21 | -0.08 | -1.10 | 7.36 | 7.42 | 7.185 | 163874 |
| 1730500200 | 7.29 | 0.05 | 0.69 | 7.3 | 7.4 | 7.23 | 273337 |
| 1730413800 | 7.24 | -0.03 | -0.41 | 7.27 | 7.28 | 7.11 | 78306 |
| 1730327400 | 7.27 | -0.01 | -0.14 | 7.18 | 7.28 | 7.16 | 94134 |
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
