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 | 0.6501 | 18.0583333333 | 3.6 | 4.56 | 2.97 | 336855 | 3.78557497 | SP |
| 4 | 0.2001 | 4.94074074074 | 4.05 | 4.56 | 2.44 | 300910 | 3.2454907 | SP |
| 12 | -3.3099 | -43.7817460317 | 7.56 | 8.83 | 2.44 | 282429 | 5.00736367 | SP |
| 26 | 1.7101 | 67.3267716535 | 2.54 | 14.82 | 0.5516 | 1597072 | 1.87997092 | SP |
| 52 | -0.2299 | -5.13169642857 | 4.48 | 14.82 | 0.5516 | 1862685 | 2.67290301 | SP |
| 156 | -20.8899 | -83.0942720764 | 25.14 | 34.63 | 0.5516 | 989687 | 3.5051486 | SP |
| 260 | -20.8899 | -83.0942720764 | 25.14 | 34.63 | 0.5516 | 989687 | 3.5051486 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 4.21 | -0.11 | -2.55 | 4.41 | 5.04 | 4.0614 | 1096241 |
| 1745533800 | 4.32 | 1.12 | 35.00 | 3.37 | 4.5599999 | 3.3675 | 745251 |
| 1745447400 | 3.2 | 0.01 | 0.31 | 3.38 | 3.4199 | 3.141 | 164347 |
| 1745361000 | 3.19 | 0.17 | 5.63 | 3.04 | 3.27 | 3.0306 | 194950 |
| 1745274600 | 3.02 | -0.58 | -16.11 | 3.6 | 3.6 | 2.97 | 242871 |
| 1744929000 | 3.6 | 0.55 | 18.03 | 3.04 | 3.65 | 2.9748 | 652712 |
| 1744842600 | 3.05 | 0.21 | 7.39 | 2.8 | 3.05 | 2.7599999 | 204577 |
| 1744756200 | 2.84 | 0.09 | 3.27 | 2.7799999 | 2.93 | 2.75 | 142466 |
| 1744669800 | 2.75 | -0.06 | -2.14 | 2.81 | 2.87 | 2.7 | 154452 |
| 1744410600 | 2.81 | 0.13 | 4.85 | 2.67 | 2.8201 | 2.6 | 130805 |
| 1744324200 | 2.68 | 0.05 | 1.90 | 2.62 | 2.8799 | 2.56 | 227151 |
| 1744237800 | 2.63 | 0.1 | 3.95 | 2.44 | 3 | 2.44 | 332263 |
| 1744151400 | 2.5299999 | -0.15 | -5.60 | 2.74 | 2.87 | 2.46 | 392540 |
| 1744065000 | 2.68 | -0.01 | -0.37 | 2.55 | 2.9 | 2.45 | 320594 |
| 1743805800 | 2.69 | -0.51 | -15.94 | 3.1 | 3.13 | 2.5001 | 764683 |
| 1743719400 | 3.2 | -0.57 | -15.12 | 3.52 | 3.63 | 3.2 | 263973 |
| 1743633000 | 3.77 | -0.09 | -2.33 | 3.85 | 3.9869 | 3.748 | 163635 |
| 1743546600 | 3.86 | -0.1 | -2.53 | 3.91 | 4.3484999 | 3.86 | 248063 |
| 1743460200 | 3.96 | 0 | 0.00 | 3.88 | 4.0298 | 3.6601 | 186779 |
| 1743201000 | 3.96 | -0.19 | -4.58 | 4.05 | 4.1 | 3.72 | 185181 |
| 1743114600 | 4.15 | 0.47 | 12.77 | 3.71 | 4.28 | 3.554 | 654786 |
| 1743028200 | 3.68 | -0.2 | -5.15 | 3.79 | 3.868 | 3.4399 | 345262 |
| 1742941800 | 3.88 | -0.14 | -3.48 | 4.05 | 4.0899 | 3.77 | 226823 |
| 1742855400 | 4.0199999 | 0 | 0.00 | 4.09 | 4.13 | 4.0199999 | 246568 |
| 1742596200 | 4.0199999 | -0.19 | -4.51 | 4.19 | 4.19 | 4.0114 | 318840 |
| 1742509800 | 4.21 | -0.14 | -3.22 | 4.44 | 4.4799 | 4.19 | 103123 |
| 1742423400 | 4.35 | 0.04 | 0.93 | 4.32 | 4.45 | 4.3099999 | 87238 |
| 1742337000 | 4.3099999 | -0.18 | -4.01 | 4.49 | 4.5999 | 4.26 | 145874 |
| 1742250600 | 4.49 | 0.19 | 4.42 | 4.29 | 4.5599999 | 4.29 | 187690 |
| 1741991400 | 4.3 | 0.16 | 3.86 | 4.28 | 4.44 | 4.18 | 163822 |
| 1741905000 | 4.14 | -0.57 | -12.10 | 4.66 | 4.6937 | 4.07 | 348158 |
| 1741818600 | 4.71 | 0.16 | 3.52 | 4.7 | 4.86 | 4.55 | 173519 |
| 1741732200 | 4.55 | 0.03 | 0.66 | 4.51 | 4.68 | 4.331 | 194249 |
| 1741645800 | 4.5199999 | -0.49 | -9.78 | 4.85 | 5 | 4.5115 | 243073 |
| 1741390200 | 5.01 | 0.2 | 4.16 | 4.76 | 5.12 | 4.76 | 129089 |
| 1741303800 | 4.8099999 | -0.78 | -13.95 | 5.22 | 5.39 | 4.8099999 | 193825 |
| 1741217400 | 5.59 | 0.97 | 21.00 | 4.64 | 6 | 4.63 | 542678 |
| 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 | 216802 |
| 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 | 275918 |
| 1738366200 | 7.14 | -0.3 | -4.03 | 7.56 | 7.56 | 7.01 | 187048 |
| 1738279800 | 7.44 | 0.51 | 7.36 | 7.08 | 7.72 | 6.98 | 394854 |
| 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 |
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
