Premium
Yieldmax Mrna Option Income Strategy ETF (MRNY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0887 | 3.60569105691 | 2.46 | 2.71 | 2.3891 | 1862463 | 2.57276275 | SP |
| 4 | -0.5113 | -16.7091503268 | 3.06 | 3.0996 | 2.31 | 1280370 | 2.59668469 | SP |
| 12 | -1.8013 | -41.4091954023 | 4.35 | 4.39 | 2.31 | 1492127 | 3.24542228 | SP |
| 26 | -4.5513 | -64.1028169014 | 7.1 | 7.47 | 2.31 | 1115188 | 3.92868724 | SP |
| 52 | -17.8913 | -87.5308219178 | 20.44 | 22.37 | 2.31 | 588638 | 4.51301279 | SP |
| 156 | -17.6013 | -87.3513647643 | 20.15 | 26 | 2.31 | 404787 | 5.07800546 | SP |
| 260 | -17.6013 | -87.3513647643 | 20.15 | 26 | 2.31 | 404787 | 5.07800546 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 2.52 | -0.04 | -1.56 | 2.5299999 | 2.57 | 2.49 | 1650847 |
| 1745533800 | 2.56 | -0.07 | -2.66 | 2.5299999 | 2.56 | 2.49 | 1120884 |
| 1745447400 | 2.63 | 0.05 | 1.94 | 2.65 | 2.71 | 2.62 | 1812874 |
| 1745361000 | 2.58 | 0.04 | 1.57 | 2.57 | 2.59 | 2.5299999 | 1462532 |
| 1745274600 | 2.54 | 0.04 | 1.60 | 2.46 | 2.545 | 2.3891 | 3053562 |
| 1744929000 | 2.5 | -0.03 | -1.19 | 2.57 | 2.57 | 2.47 | 877678 |
| 1744842600 | 2.5299999 | -0.09 | -3.44 | 2.58 | 2.61 | 2.5 | 665000 |
| 1744756200 | 2.62 | -0.03 | -1.13 | 2.65 | 2.6753 | 2.56 | 615073 |
| 1744669800 | 2.65 | 0.05 | 1.92 | 2.65 | 2.66 | 2.6012 | 580148 |
| 1744410600 | 2.6 | 0.16 | 6.56 | 2.47 | 2.6 | 2.42 | 907401 |
| 1744324200 | 2.44 | -0.18 | -6.87 | 2.58 | 2.58 | 2.37 | 1404067 |
| 1744237800 | 2.62 | 0.18 | 7.38 | 2.41 | 2.6699 | 2.36 | 1176215 |
| 1744151400 | 2.44 | -0.06 | -2.40 | 2.54 | 2.61 | 2.39 | 888166 |
| 1744065000 | 2.5 | 0.04 | 1.63 | 2.36 | 2.565 | 2.31 | 1117217 |
| 1743805800 | 2.46 | -0.06 | -2.38 | 2.48 | 2.52 | 2.34 | 1529841 |
| 1743719400 | 2.52 | -0.18 | -6.67 | 2.6 | 2.6555 | 2.515 | 1159225 |
| 1743633000 | 2.7 | 0.06 | 2.27 | 2.63 | 2.7796 | 2.57 | 1497132 |
| 1743546600 | 2.64 | -0.12 | -4.35 | 2.79 | 2.8 | 2.6349999 | 1450376 |
| 1743460200 | 2.7599999 | -0.24 | -8.00 | 2.81 | 2.81 | 2.61 | 1810186 |
| 1743201000 | 3 | -0.09 | -2.91 | 3.06 | 3.0996 | 2.99 | 1199458 |
| 1743114600 | 3.09 | -0.13 | -4.04 | 3.06 | 3.12 | 3.0099999 | 1501697 |
| 1743028200 | 3.22 | -0.2 | -5.85 | 3.45 | 3.45 | 3.19 | 2131064 |
| 1742941800 | 3.42 | -0.01 | -0.29 | 3.46 | 3.49 | 3.395 | 1662687 |
| 1742855400 | 3.43 | 0.11 | 3.31 | 3.35 | 3.4801 | 3.34 | 2589017 |
| 1742596200 | 3.32 | 0.03 | 0.91 | 3.2799999 | 3.32 | 3.21 | 842117 |
| 1742509800 | 3.29 | -0.07 | -2.08 | 3.36 | 3.395 | 3.2799999 | 835301 |
| 1742423400 | 3.36 | -0.04 | -1.18 | 3.4 | 3.4 | 3.34 | 1073106 |
| 1742337000 | 3.4 | -0.06 | -1.73 | 3.47 | 3.4799 | 3.36 | 925608 |
| 1742250600 | 3.46 | 0.02 | 0.58 | 3.45 | 3.49 | 3.385 | 904079 |
| 1741991400 | 3.44 | 0.03 | 0.88 | 3.48 | 3.5454 | 3.4 | 1214057 |
| 1741905000 | 3.41 | -0.04 | -1.16 | 3.46 | 3.6612 | 3.4005 | 1067960 |
| 1741818600 | 3.45 | 0.11 | 3.29 | 3.42 | 3.48 | 3.355 | 756367 |
| 1741732200 | 3.34 | -0.15 | -4.30 | 3.52 | 3.52 | 3.245 | 3026095 |
| 1741645800 | 3.49 | 0.03 | 0.87 | 3.47 | 3.6013 | 3.46 | 1287706 |
| 1741390200 | 3.46 | 0.09 | 2.67 | 3.39 | 3.6251 | 3.34 | 1816101 |
| 1741303800 | 3.37 | -0.07 | -2.03 | 3.39 | 3.44 | 3.3301 | 1620733 |
| 1741217400 | 3.44 | 0.31 | 9.90 | 3.3 | 3.44 | 3.175 | 2665637 |
| 1741131000 | 3.13 | 0.02 | 0.64 | 3.08 | 3.1901 | 3.035 | 1622239 |
| 1741044600 | 3.11 | -0.06 | -1.89 | 3.18 | 3.25 | 3.1 | 1800094 |
| 1740785400 | 3.17 | -0.02 | -0.63 | 3.14 | 3.2099 | 3.11 | 2498494 |
| 1740699000 | 3.19 | -0.48 | -13.08 | 3.35 | 3.36 | 3.17 | 1976367 |
| 1740612600 | 3.67 | 0.04 | 1.10 | 3.64 | 3.705 | 3.58 | 1924040 |
| 1740526200 | 3.63 | -0.06 | -1.63 | 3.7 | 3.79 | 3.6 | 1482985 |
| 1740439800 | 3.69 | -0.1 | -2.64 | 3.73 | 3.7376 | 3.61 | 2445064 |
| 1740180600 | 3.79 | 0.16 | 4.41 | 3.65 | 3.845 | 3.575 | 4443677 |
| 1740094200 | 3.63 | -0.21 | -5.47 | 3.89 | 3.89 | 3.5312 | 1732909 |
| 1740007800 | 3.84 | 0.02 | 0.52 | 3.75 | 3.91 | 3.75 | 1203441 |
| 1739921400 | 3.82 | 0.19 | 5.23 | 3.66 | 3.905 | 3.5683 | 2338315 |
| 1739575800 | 3.63 | 0.13 | 3.71 | 3.4 | 3.7 | 3.25 | 1530646 |
| 1739489400 | 3.5 | 0.15 | 4.48 | 3.39 | 3.5 | 3.3212 | 1065510 |
| 1739403000 | 3.35 | -0.03 | -0.89 | 3.41 | 3.41 | 3.32 | 687735 |
| 1739316600 | 3.38 | -0.11 | -3.15 | 3.46 | 3.52 | 3.36 | 962804 |
| 1739230200 | 3.49 | -0.05 | -1.41 | 3.6 | 3.62 | 3.46 | 1138329 |
| 1738971000 | 3.54 | -0.11 | -3.01 | 3.65 | 3.6578 | 3.53 | 998027 |
| 1738884600 | 3.65 | -0.14 | -3.69 | 3.81 | 3.81 | 3.65 | 745245 |
| 1738798200 | 3.79 | 0.09 | 2.43 | 3.73 | 3.82 | 3.67 | 855567 |
| 1738711800 | 3.7 | -0.23 | -5.85 | 3.97 | 4.0599 | 3.65 | 2067877 |
| 1738625400 | 3.93 | -0.29 | -6.87 | 4.11 | 4.13 | 3.88 | 1641105 |
| 1738366200 | 4.22 | -0.13 | -2.99 | 4.35 | 4.39 | 4.2 | 1136553 |
| 1738279800 | 4.35 | -0.24 | -5.23 | 4.35 | 4.4898999 | 4.2101 | 1723104 |
| 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 |
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
