Premium
Yieldmax Msft Option Income Strategy ETF (MSFO)
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 | 0.15 | 0.832408435072 | 18.02 | 18.12 | 17.53 | 57631 | 17.88467859 | SP |
| 4 | -0.39 | -2.10129310345 | 18.56 | 18.99 | 17.53 | 60212 | 18.34774538 | SP |
| 12 | -1.1 | -5.70835495589 | 19.27 | 19.6964 | 17.53 | 67186 | 18.85656738 | SP |
| 26 | -3.01 | -14.2115203022 | 21.18 | 21.356 | 17.53 | 55999 | 19.33822149 | SP |
| 52 | -4.12 | -18.4836249439 | 22.29 | 23.48 | 17.53 | 60665 | 20.78040559 | SP |
| 156 | -1.93 | -9.60199004975 | 20.1 | 23.48 | 17.53 | 52177 | 20.89948301 | SP |
| 260 | -1.93 | -9.60199004975 | 20.1 | 23.48 | 17.53 | 52177 | 20.89948301 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 18.17 | 0.17 | 0.94 | 18.2 | 18.2561 | 18.0901 | 60056 |
| 1737070200 | 18 | -0.1 | -0.55 | 18.1 | 18.12 | 18 | 30628 |
| 1736983800 | 18.1 | 0.37 | 2.09 | 17.91 | 18.1 | 17.91 | 69648 |
| 1736897400 | 17.73 | -0.06 | -0.31 | 17.7 | 17.82 | 17.53 | 46018 |
| 1736811000 | 17.786 | -0.03 | -0.19 | 17.69 | 17.8 | 17.61 | 65749 |
| 1736551800 | 17.82 | -0.2 | -1.11 | 18.02 | 18.02 | 17.66 | 76111 |
| 1736379000 | 18.02 | -0.32 | -1.74 | 18.05 | 18.11 | 17.94 | 37305 |
| 1736292600 | 18.34 | -0.2 | -1.08 | 18.59 | 18.59 | 18.28 | 81150 |
| 1736206200 | 18.54 | 0.22 | 1.20 | 18.53 | 18.6499 | 18.4024 | 93283 |
| 1735947000 | 18.32 | 0.09 | 0.49 | 18.19 | 18.3699 | 18.19 | 44786 |
| 1735860600 | 18.23 | 0.05 | 0.28 | 18.3 | 18.4 | 18 | 50957 |
| 1735687800 | 18.18 | -0.2 | -1.09 | 18.38 | 18.4564 | 18.18 | 54619 |
| 1735601400 | 18.38 | -0.3 | -1.61 | 18.35 | 18.5 | 18.25 | 44750 |
| 1735342200 | 18.68 | -0.2 | -1.06 | 18.8 | 18.8 | 18.4001 | 59954 |
| 1735255800 | 18.88 | -0.02 | -0.11 | 18.82 | 18.93 | 18.786 | 38703 |
| 1735077840 | 18.9 | 0.13 | 0.69 | 18.77 | 18.9 | 18.74 | 49750 |
| 1734996600 | 18.77 | 0.02 | 0.11 | 18.72 | 18.81 | 18.62 | 142081 |
| 1734737400 | 18.75 | 0.03 | 0.16 | 18.56 | 18.99 | 18.4501 | 38105 |
| 1734651000 | 18.72 | -0.07 | -0.37 | 18.88 | 18.9899 | 18.72 | 40746 |
| 1734564600 | 18.79 | -0.51 | -2.64 | 19.28 | 19.3 | 18.78 | 54752 |
| 1734478200 | 19.3 | 0.16 | 0.84 | 19.25 | 19.3 | 19.15 | 54012 |
| 1734391800 | 19.14 | 0.04 | 0.21 | 19.17 | 19.2226 | 19.0123 | 76442 |
| 1734132600 | 19.1 | -0.1 | -0.52 | 19.06 | 19.2 | 19.01 | 118875 |
| 1734046200 | 19.2 | -0.34 | -1.74 | 19.09 | 19.23 | 19.09 | 62655 |
| 1733959800 | 19.54 | 0.18 | 0.93 | 19.44 | 19.54 | 19.35 | 83831 |
| 1733873400 | 19.36 | -0.05 | -0.26 | 19.36 | 19.52 | 19.23 | 56599 |
| 1733787000 | 19.41 | 0.08 | 0.41 | 19.31 | 19.43 | 19.22 | 76886 |
| 1733527800 | 19.33 | 0.03 | 0.16 | 19.3 | 19.399 | 19.25 | 58296 |
| 1733441400 | 19.3 | 0.15 | 0.78 | 19.15 | 19.31 | 19.15 | 64362 |
| 1733355000 | 19.15 | 0.12 | 0.63 | 19.17 | 19.2296 | 19.15 | 54528 |
| 1733268600 | 19.03 | -0.07 | -0.37 | 19.1 | 19.1 | 18.99 | 57815 |
| 1733182200 | 19.1 | 0.26 | 1.38 | 18.84 | 19.11 | 18.7592 | 90691 |
| 1732917840 | 18.84 | 0.02 | 0.11 | 18.81 | 18.84 | 18.6 | 36728 |
| 1732750200 | 18.82 | -0.12 | -0.63 | 18.93 | 18.93 | 18.74 | 51908 |
| 1732663800 | 18.94 | 0.19 | 1.01 | 18.78 | 18.94 | 18.75 | 71818 |
| 1732577400 | 18.75 | 0.19 | 1.02 | 18.61 | 18.76 | 18.6 | 69754 |
| 1732318200 | 18.56 | -0.01 | -0.05 | 18.49 | 18.6657 | 18.49 | 46068 |
| 1732231800 | 18.57 | 0.02 | 0.11 | 18.67 | 18.69 | 18.404 | 37113 |
| 1732145400 | 18.55 | -0.16 | -0.86 | 18.64 | 18.7 | 18.4001 | 59452 |
| 1732059000 | 18.71 | 0.08 | 0.43 | 18.5 | 18.71 | 18.4 | 60200 |
| 1731972600 | 18.63 | 0.03 | 0.16 | 18.5 | 18.7 | 18.48 | 164310 |
| 1731713400 | 18.6 | -0.41 | -2.16 | 18.87 | 18.87 | 18.42 | 95956 |
| 1731627000 | 19.01 | -0.43 | -2.21 | 19 | 19.0891 | 18.8 | 53422 |
| 1731540600 | 19.44 | 0.03 | 0.15 | 19.42 | 19.6 | 19.1803 | 156749 |
| 1731454200 | 19.41 | 0.19 | 0.99 | 19.4 | 19.41 | 19.13 | 120621 |
| 1731367800 | 19.22 | -0.08 | -0.41 | 19.35 | 19.43 | 19.09 | 72408 |
| 1731108600 | 19.3 | -0.03 | -0.16 | 19.2 | 19.35 | 19.2 | 72464 |
| 1731022200 | 19.33 | 0.15 | 0.78 | 19.21 | 19.33 | 19.1923 | 50137 |
| 1730935800 | 19.18 | 0.27 | 1.43 | 19.31 | 19.31 | 18.915 | 54446 |
| 1730849400 | 18.91 | 0.29 | 1.56 | 18.78 | 18.95 | 18.78 | 23057 |
| 1730763000 | 18.62 | -0.09 | -0.48 | 18.75 | 18.77 | 18.6013 | 55126 |
| 1730500200 | 18.71 | 0.11 | 0.59 | 18.76 | 18.933 | 18.65 | 71090 |
| 1730413800 | 18.6 | -0.96 | -4.91 | 19.03 | 19.13 | 18.55 | 170132 |
| 1730327400 | 19.56 | 0.06 | 0.31 | 19.62 | 19.6964 | 19.54 | 66938 |
| 1730241000 | 19.5 | 0.08 | 0.41 | 19.25 | 19.54 | 19.25 | 30482 |
| 1730154600 | 19.42 | 0.09 | 0.47 | 19.5 | 19.5 | 19.3 | 57145 |
| 1729895400 | 19.33 | -0.08 | -0.41 | 19.27 | 19.48 | 19.15 | 40783 |
| 1729809000 | 19.41 | 0.02 | 0.10 | 19.28 | 19.41 | 19.28 | 29323 |
| 1729722600 | 19.39 | -0.01 | -0.05 | 19.48 | 19.48 | 19.267 | 43061 |
| 1729636200 | 19.4 | 0.22 | 1.15 | 19.09 | 19.41 | 19.09 | 60036 |
| 1729549800 | 19.18 | 0.04 | 0.21 | 19.14 | 19.18 | 18.94 | 163508 |
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
