Premium
AdvisorShares MSOS Daily Leveraged ETF (MSOX)
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 | -1.46 | -23.0647709321 | 6.33 | 6.4215 | 4.65 | 214143 | 5.8375289 | SP |
| 4 | -2.15 | -30.6267806268 | 7.02 | 8.83 | 4.65 | 290685 | 7.14802933 | SP |
| 12 | -6.4 | -56.7879325643 | 11.27 | 12.15 | 4.65 | 308382 | 7.96697058 | SP |
| 26 | 2.88 | 144.72361809 | 1.99 | 14.82 | 0.5516 | 2122324 | 1.92047076 | SP |
| 52 | -0.38 | -7.2380952381 | 5.25 | 14.82 | 0.5516 | 2123342 | 3.0312178 | SP |
| 156 | -20.27 | -80.6284805091 | 25.14 | 34.63 | 0.5516 | 1031180 | 3.50081046 | SP |
| 260 | -20.27 | -80.6284805091 | 25.14 | 34.63 | 0.5516 | 1031180 | 3.50081046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 4.62 | -0.83 | -15.23 | 5.42 | 5.42 | 4.605 | 372987 |
| 1741044600 | 5.45 | -0.29 | -5.05 | 5.91 | 6.0009 | 5.36 | 264351 |
| 1740785400 | 5.74 | -0.51 | -8.16 | 6.14 | 6.24 | 5.72 | 200069 |
| 1740699000 | 6.25 | 0.17 | 2.80 | 6.17 | 6.4215 | 6.1 | 159448 |
| 1740612600 | 6.08 | 0.25 | 4.29 | 5.83 | 6.28 | 5.79 | 238211 |
| 1740526200 | 5.83 | -0.49 | -7.75 | 6.33 | 6.42 | 5.8 | 208638 |
| 1740439800 | 6.32 | -0.41 | -6.09 | 6.69 | 6.7449 | 6.32 | 115228 |
| 1740180600 | 6.73 | 0 | 0.00 | 6.73 | 6.84 | 6.5 | 147259 |
| 1740094200 | 6.73 | 0.33 | 5.16 | 6.38 | 6.8402 | 6.3711 | 244699 |
| 1740007800 | 6.4 | -0.09 | -1.39 | 6.51 | 6.5599999 | 5.9825 | 417137 |
| 1739921400 | 6.49 | -0.83 | -11.34 | 7.3 | 7.3 | 6.4501 | 410355 |
| 1739575800 | 7.32 | -0.37 | -4.81 | 7.76 | 7.76 | 7.19 | 143862 |
| 1739489400 | 7.69 | 0.45 | 6.22 | 7.15 | 7.89 | 7.142 | 278478 |
| 1739403000 | 7.24 | 0.01 | 0.14 | 7.03 | 7.5385 | 7.03 | 137030 |
| 1739316600 | 7.23 | -0.53 | -6.83 | 7.66 | 7.78 | 6.99 | 335111 |
| 1739230200 | 7.76 | 0.1 | 1.31 | 7.65 | 8.51 | 7.36 | 458306 |
| 1738971000 | 7.66 | -0.67 | -8.04 | 8.22 | 8.522 | 7.6 | 203514 |
| 1738884600 | 8.33 | -0.1 | -1.19 | 8.74 | 8.7588 | 8.2105 | 295515 |
| 1738798200 | 8.43 | 0.57 | 7.25 | 8.1 | 8.83 | 7.89 | 695172 |
| 1738711800 | 7.86 | 0.8 | 11.33 | 7.02 | 7.88 | 6.87 | 557338 |
| 1738625400 | 7.06 | -0.08 | -1.12 | 6.85 | 7.19 | 6.5492 | 250454 |
| 1738366200 | 7.14 | -0.3 | -4.03 | 7.56 | 7.56 | 7.01 | 187149 |
| 1738279800 | 7.44 | 0.51 | 7.36 | 7.08 | 7.72 | 6.98 | 426028 |
| 1738193400 | 6.93 | -0.17 | -2.39 | 7.09 | 7.58 | 6.8444 | 375573 |
| 1738107000 | 7.1 | -0.04 | -0.56 | 7.2 | 7.36 | 7.01 | 226440 |
| 1738020600 | 7.14 | -0.51 | -6.67 | 7.52 | 7.55 | 6.86 | 308727 |
| 1737761400 | 7.65 | 0.46 | 6.40 | 7.05 | 7.79 | 6.88 | 489741 |
| 1737675000 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737588600 | 7.19 | -0.53 | -6.87 | 7.61 | 7.65 | 7.13 | 200582 |
| 1737502200 | 7.72 | -0.26 | -3.26 | 7.902 | 8.0486 | 7.6501 | 136803 |
| 1737156600 | 7.98 | 0.7 | 9.62 | 7.37 | 8.0371 | 7.28 | 252205 |
| 1737070200 | 7.28 | -0.06 | -0.82 | 7.47 | 7.52 | 7.22 | 260393 |
| 1736983800 | 7.34 | 0.04 | 0.55 | 7.61 | 7.61 | 7.15 | 311801 |
| 1736897400 | 7.3 | -0.57 | -7.24 | 7.59 | 7.73 | 7.26 | 316787 |
| 1736811000 | 7.87 | 0.18 | 2.34 | 7.72 | 7.92 | 7.28 | 241943 |
| 1736551800 | 7.69 | -0.56 | -6.79 | 8.1199999 | 8.1499 | 7.65 | 228665 |
| 1736379000 | 8.25 | -1.15 | -12.23 | 9.2102 | 9.2102 | 8.1 | 317092 |
| 1736292600 | 9.4 | -0.12 | -1.26 | 9.74 | 10.1099 | 9.19 | 139365 |
| 1736206200 | 9.52 | -0.4 | -4.03 | 10.05 | 10.09 | 9.47 | 104812 |
| 1735947000 | 9.92 | -0.24 | -2.36 | 10.43 | 10.43 | 9.74 | 128675 |
| 1735860600 | 10.16 | 0.98 | 10.68 | 9.51 | 10.6 | 9.4 | 437538 |
| 1735687800 | 9.18 | 1.02 | 12.50 | 8.0399999 | 9.712 | 7.92 | 383551 |
| 1735601400 | 8.16 | 0.17 | 2.13 | 7.79 | 8.3 | 7.5 | 284904 |
| 1735342200 | 7.99 | -0.44 | -5.22 | 8.47 | 8.47 | 7.9 | 195279 |
| 1735255800 | 8.43 | -0.14 | -1.63 | 8.69 | 8.78 | 8.34 | 137356 |
| 1735077840 | 8.57 | 0.15 | 1.78 | 8.49 | 8.6499 | 8.39 | 75873 |
| 1734996600 | 8.42 | -0.3 | -3.44 | 8.76 | 8.97 | 8.2201 | 291022 |
| 1734737400 | 8.72 | 0.46 | 5.57 | 8.36 | 9.4 | 8.308 | 307349 |
| 1734651000 | 8.26 | -0.5 | -5.71 | 8.85 | 9.06 | 8.17 | 325304 |
| 1734564600 | 8.76 | -0.39 | -4.26 | 9.31 | 9.83 | 8.6008 | 511877 |
| 1734478200 | 9.15 | 1 | 12.27 | 8.23 | 9.23 | 7.58 | 729327 |
| 1734391800 | 8.15 | -0.95 | -10.44 | 9 | 9.03 | 8.02 | 579504 |
| 1734132600 | 9.1 | 0.67 | 7.95 | 8.45 | 9.21 | 8.1601 | 404240 |
| 1734046200 | 8.43 | -1.05 | -11.08 | 9.61 | 9.61 | 8.3699999 | 453392 |
| 1733959800 | 9.48 | -1.41 | -12.95 | 11.01 | 11.01 | 9.41 | 597006 |
| 1733873400 | 10.89 | -0.38 | -3.37 | 11.22 | 12.15 | 10.65 | 399589 |
| 1733787000 | 11.27 | 0.21 | 1.90 | 11.29 | 12.2 | 11.11 | 264639 |
| 1733527800 | 11.06 | -0.23 | -2.04 | 11.33 | 11.88 | 10.9 | 216959 |
| 1733441400 | 11.29 | 0.21 | 1.90 | 11.13 | 12.6 | 11.13 | 638823 |
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
