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 | 0.225 | 7.30519480519 | 3.08 | 3.6251 | 3.035 | 1802483 | 3.38278581 | SP |
| 4 | -0.155 | -4.47976878613 | 3.46 | 3.91 | 3.035 | 1847605 | 3.51254834 | SP |
| 12 | -1.945 | -37.0476190476 | 5.25 | 5.665 | 3.035 | 1315521 | 4.00714287 | SP |
| 26 | -6.725 | -67.0488534397 | 10.03 | 10.1401 | 3.035 | 803120 | 4.57638939 | SP |
| 52 | -17.075 | -83.7831207066 | 20.38 | 22.37 | 3.035 | 420995 | 5.33212327 | SP |
| 156 | -16.845 | -83.5980148883 | 20.15 | 26 | 3.035 | 317606 | 5.92642524 | SP |
| 260 | -16.845 | -83.5980148883 | 20.15 | 26 | 3.035 | 317606 | 5.92642524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1837423 |
| 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 | 1033172 |
| 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 | 2067291 |
| 1738625400 | 3.93 | -0.29 | -6.87 | 4.11 | 4.13 | 3.88 | 1683633 |
| 1738366200 | 4.22 | -0.13 | -2.99 | 4.35 | 4.39 | 4.2 | 1120895 |
| 1738279800 | 4.35 | -0.24 | -5.23 | 4.35 | 4.4898999 | 4.2101 | 1688920 |
| 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 | 4.3099999 | 4.42 | 4.225 | 1778759 |
| 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 | 5.07 | 5.125 | 4.92 | 768659 |
| 1736379000 | 5.09 | -0.44 | -7.96 | 5.57 | 5.57 | 5.065 | 983694 |
| 1736292600 | 5.53 | 0.4 | 7.80 | 5.23 | 5.665 | 5.16 | 1839909 |
| 1736206200 | 5.13 | 0.05 | 0.98 | 5.23 | 5.265 | 5.03 | 971807 |
| 1735947000 | 5.08 | -0.22 | -4.15 | 5.08 | 5.1 | 5.0199999 | 510037 |
| 1735860600 | 5.3 | 0.04 | 0.76 | 5.34 | 5.375 | 5.2665 | 986378 |
| 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 | 635908 |
| 1735342200 | 5.12 | -0.02 | -0.39 | 5.15 | 5.2198 | 5.08 | 259455 |
| 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 | 401882 |
| 1734737400 | 4.98 | 0 | 0.00 | 4.94 | 5.08 | 4.94 | 235161 |
| 1734651000 | 4.98 | 0.14 | 2.89 | 4.89 | 4.9988 | 4.7188 | 529752 |
| 1734564600 | 4.84 | -0.28 | -5.47 | 5.05 | 5.21 | 4.815 | 828483 |
| 1734478200 | 5.12 | -0.11 | -2.10 | 5.25 | 5.35 | 5.1 | 439925 |
| 1734391800 | 5.23 | 0.02 | 0.38 | 5.22 | 5.4349999 | 5.1612 | 959479 |
| 1734132600 | 5.21 | -0.09 | -1.70 | 5.2699999 | 5.29 | 5.16 | 324996 |
| 1734046200 | 5.3 | 0.01 | 0.19 | 5.25 | 5.38 | 5.19 | 339922 |
| 1733959800 | 5.29 | 0.14 | 2.72 | 5.18 | 5.3225 | 5.1195 | 415648 |
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
