Premium
AdvisorShares MSOS Daily Leveraged ETF (MSOX)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.504 | -15.5555555556 | 3.24 | 3.405 | 2.665 | 3142474 | 3.1074844 | SP |
| 4 | -0.094 | -3.32155477032 | 2.83 | 4.76 | 2.665 | 3110766 | 3.50228901 | SP |
| 12 | 0.966 | 54.5762711864 | 1.77 | 5.0799 | 1.77 | 3286388 | 3.2720764 | SP |
| 26 | -1.314 | -32.4444444444 | 4.05 | 5.15 | 1.655 | 2365044 | 3.24366863 | SP |
| 52 | 0.476 | 21.0619469027 | 2.26 | 13.15 | 1.655 | 1895549 | 4.62872351 | SP |
| 156 | -0.754 | -21.6045845272 | 3.49 | 14.82 | 0.5516 | 1513193 | 3.91297352 | SP |
| 260 | -22.404 | -89.1169451074 | 25.14 | 34.63 | 0.5516 | 1197416 | 3.97188018 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 2.68 | -0.25 | -8.53 | 2.86 | 2.86 | 2.64 | 2400772 |
| 1782167400 | 2.93 | -0.36 | -10.94 | 3.24 | 3.2989 | 2.9125 | 2697211 |
| 1781821800 | 3.29 | 0.26 | 8.58 | 3.1 | 3.405 | 2.91 | 3956881 |
| 1781735400 | 3.0299999 | -0.07 | -2.26 | 3.1 | 3.23 | 2.9804 | 2845763 |
| 1781649000 | 3.1 | -0.16 | -4.91 | 3.24 | 3.3099 | 3 | 3070039 |
| 1781562600 | 3.2599999 | -0.16 | -4.68 | 3.47 | 3.56 | 3.1549999 | 4425092 |
| 1781303400 | 3.42 | -0.27 | -7.32 | 3.8 | 3.875 | 3.375 | 1993711 |
| 1781217000 | 3.69 | -0.15 | -3.91 | 3.84 | 3.9094 | 3.485 | 5035468 |
| 1781130600 | 3.84 | -0.2 | -4.95 | 3.99 | 4.225 | 3.815 | 1974394 |
| 1781044200 | 4.04 | -0.42 | -9.42 | 4.51 | 4.76 | 3.98 | 3708077 |
| 1780957800 | 4.46 | 0.43 | 10.67 | 4.22 | 4.47 | 3.97 | 3046060 |
| 1780698600 | 4.03 | 0.51 | 14.49 | 3.92 | 4.25 | 3.75 | 5587932 |
| 1780612200 | 3.52 | 0.46 | 15.03 | 3.07 | 3.64 | 3.06 | 3039928 |
| 1780525800 | 3.06 | -0.41 | -11.82 | 3.42 | 3.42 | 2.965 | 3019569 |
| 1780439400 | 3.47 | -0.15 | -4.14 | 3.58 | 3.63 | 3.33 | 1833807 |
| 1780353000 | 3.62 | 0.27 | 8.06 | 3.38 | 3.675 | 3.2891 | 1999035 |
| 1780093800 | 3.35 | -0.23 | -6.42 | 3.58 | 3.63 | 3.32 | 2345761 |
| 1780007400 | 3.58 | 0.53 | 17.38 | 3.0099999 | 3.64 | 2.99 | 3670353 |
| 1779921000 | 3.05 | -0.04 | -1.29 | 3.07 | 3.095 | 2.8399 | 2340122 |
| 1779834600 | 3.09 | 0.34 | 12.36 | 2.83 | 3.1201 | 2.7299 | 2515352 |
| 1779489000 | 2.75 | -0.16 | -5.50 | 2.9 | 2.94 | 2.7 | 1958505 |
| 1779402600 | 2.91 | 0.02 | 0.69 | 2.87 | 2.97 | 2.73 | 1946598 |
| 1779316200 | 2.89 | 0.18 | 6.64 | 2.75 | 2.9301 | 2.66 | 1936839 |
| 1779229800 | 2.71 | -0.33 | -10.86 | 2.92 | 2.995 | 2.64 | 2465883 |
| 1779143400 | 3.04 | 0.3 | 10.95 | 2.7799999 | 3.055 | 2.65 | 2963935 |
| 1778884200 | 2.74 | -0.61 | -18.21 | 3.2599999 | 3.295 | 2.72 | 4673773 |
| 1778797800 | 3.35 | -0.05 | -1.47 | 3.51 | 3.5502 | 3.27 | 1357473 |
| 1778711400 | 3.4 | 0.02 | 0.59 | 3.34 | 3.56 | 3.21 | 1702504 |
| 1778625000 | 3.38 | -0.26 | -7.14 | 3.52 | 3.615 | 3.31 | 2581639 |
| 1778538600 | 3.64 | 0.03 | 0.83 | 3.49 | 3.79 | 3.41 | 1754851 |
| 1778279400 | 3.61 | -0.29 | -7.44 | 3.96 | 3.97 | 3.55 | 2303357 |
| 1778193000 | 3.9 | -0.06 | -1.52 | 3.96 | 4.04 | 3.7 | 1734158 |
| 1778106600 | 3.96 | 0.31 | 8.49 | 3.76 | 4.0799 | 3.62 | 2510783 |
| 1778020200 | 3.65 | 0.3 | 8.96 | 3.4 | 3.75 | 3.4 | 2026987 |
| 1777933800 | 3.35 | -0.3 | -8.22 | 3.56 | 3.67 | 3.325 | 1815497 |
| 1777674600 | 3.65 | -0.13 | -3.44 | 3.81 | 3.9399 | 3.54 | 2666986 |
| 1777588200 | 3.78 | 0.35 | 10.20 | 3.44 | 3.87 | 3.42 | 4259985 |
| 1777501800 | 3.43 | -0.16 | -4.46 | 3.48 | 3.655 | 3.31 | 3701194 |
| 1777415400 | 3.59 | -0.27 | -6.99 | 3.74 | 3.845 | 3.4799 | 3306231 |
| 1777329000 | 3.86 | 0.65 | 20.25 | 3.1549999 | 3.895 | 3.1549999 | 5223750 |
| 1777069800 | 3.21 | 0.56 | 21.13 | 2.72 | 3.35 | 2.715 | 5500518 |
| 1776983400 | 2.65 | -1.42 | -34.89 | 4.85 | 4.855 | 2.58 | 15781809 |
| 1776897000 | 4.07 | 1.1 | 37.04 | 3.04 | 5.0799 | 3.04 | 16631129 |
| 1776810600 | 2.97 | -0.13 | -4.19 | 3.11 | 3.18 | 2.83 | 5086371 |
| 1776724200 | 3.1 | 0.46 | 17.42 | 2.785 | 3.2434 | 2.64 | 7403456 |
| 1776465000 | 2.64 | 0.03 | 1.15 | 2.69 | 2.77 | 2.58 | 1685850 |
| 1776378600 | 2.61 | -0.17 | -6.12 | 2.7599999 | 2.7599999 | 2.565 | 1426183 |
| 1776292200 | 2.7799999 | 0.34 | 13.93 | 2.45 | 2.79 | 2.41 | 1317895 |
| 1776205800 | 2.44 | -0.01 | -0.41 | 2.46 | 2.54 | 2.36 | 1322490 |
| 1776119400 | 2.45 | 0.08 | 3.38 | 2.33 | 2.495 | 2.3 | 1001459 |
| 1775860200 | 2.37 | -0.11 | -4.44 | 2.46 | 2.5598 | 2.34 | 690000 |
| 1775773800 | 2.48 | -0.01 | -0.40 | 2.44 | 2.63 | 2.36 | 1317212 |
| 1775687400 | 2.49 | 0.21 | 9.21 | 2.49 | 2.56 | 2.38 | 1253206 |
| 1775601000 | 2.2799999 | -0.47 | -17.09 | 2.67 | 2.68 | 2.23 | 3965480 |
| 1775514600 | 2.75 | 0.28 | 11.34 | 2.49 | 2.7599999 | 2.44 | 2797212 |
| 1775169000 | 2.47 | 0.16 | 6.93 | 2.14 | 2.56 | 2.1 | 3017641 |
| 1775082600 | 2.31 | 0.16 | 7.44 | 2.16 | 2.3499 | 2.06 | 1823858 |
| 1774996200 | 2.15 | 0.43 | 25.00 | 1.77 | 2.235 | 1.77 | 3306862 |
| 1774909800 | 1.72 | -0.2 | -10.42 | 1.98 | 2.025 | 1.655 | 3557999 |
| 1774650600 | 1.92 | -0.3 | -13.51 | 2.24 | 2.335 | 1.9 | 3338811 |
| 1774564200 | 2.22 | -0.25 | -10.12 | 2.41 | 2.46 | 2.2 | 2145282 |
| 1774477800 | 2.47 | -0.05 | -1.98 | 2.55 | 2.6551 | 2.46 | 1142360 |
| 1774391400 | 2.52 | -0.07 | -2.70 | 2.5299999 | 2.56 | 2.47 | 1162461 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
