Premium
YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)
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 | -0.6087 | -2.05433682079 | 29.63 | 29.97 | 27.13 | 668 | 28.44369467 | SP |
| 4 | -11.0787 | -27.627680798 | 40.1 | 40.1 | 27.13 | 1725 | 34.42822536 | SP |
| 12 | -6.9687 | -19.3628785774 | 35.99 | 46.27 | 27.13 | 2079 | 38.46953731 | SP |
| 26 | -17.6987 | -37.8824914384 | 46.72 | 46.72 | 27.13 | 2627 | 38.56785691 | SP |
| 52 | -22.5787 | -43.7571705426 | 51.6 | 51.69 | 27.13 | 2558 | 39.37454985 | SP |
| 156 | -22.5787 | -43.7571705426 | 51.6 | 51.69 | 27.13 | 2558 | 39.37454985 | SP |
| 260 | -22.5787 | -43.7571705426 | 51.6 | 51.69 | 27.13 | 2558 | 39.37454985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 29.0213 | 0.72 | 2.53 | 28.095 | 29.0213 | 28.095 | 126 |
| 1781217000 | 28.3061 | 0.97 | 3.55 | 27.55 | 28.3061 | 27.45 | 702 |
| 1781130600 | 27.3357 | -0.26 | -0.95 | 27.3 | 28.35 | 27.3 | 229 |
| 1781044200 | 27.5972 | -2.19 | -7.35 | 28.7 | 28.7 | 27.13 | 1272 |
| 1780957800 | 29.7859 | 1.38 | 4.87 | 29.63 | 29.97 | 29.22 | 1009 |
| 1780698600 | 28.4035 | -2.17 | -7.10 | 29.5 | 29.5 | 27.4 | 1783 |
| 1780612200 | 30.575 | 0.65 | 2.19 | 29.93 | 30.97 | 29.93 | 1421 |
| 1780525800 | 29.92 | -2.15 | -6.70 | 31.92 | 32.049999 | 29.92 | 4220 |
| 1780439400 | 32.069899 | -3.4 | -9.58 | 33.39 | 33.42 | 32.069899 | 2632 |
| 1780353000 | 35.4662 | -2.1 | -5.60 | 37.5 | 39.9 | 34.8 | 4871 |
| 1780093800 | 37.571 | 1.68 | 4.68 | 35.415 | 38.05 | 35.415 | 738 |
| 1780007400 | 35.8907 | -0.53 | -1.47 | 35.39 | 36.09 | 34.78 | 1559 |
| 1779921000 | 36.4256 | -1.41 | -3.73 | 36.69 | 36.87 | 36.4256 | 343 |
| 1779834600 | 37.8361 | 0.01 | 0.02 | 37.78 | 38.8 | 37.78 | 920 |
| 1779489000 | 37.8298 | -0.98 | -2.52 | 38.71 | 38.85 | 37.8298 | 1833 |
| 1779402600 | 38.8085 | -0.26 | -0.67 | 38.86 | 39 | 38.46 | 1870 |
| 1779316200 | 39.072 | 0.18 | 0.47 | 38.88 | 39.16 | 38.88 | 998 |
| 1779229800 | 38.89 | -0.42 | -1.08 | 38.77 | 39.48 | 38.77 | 3953 |
| 1779143400 | 39.314 | -2.35 | -5.65 | 40.1 | 40.1 | 38.66 | 2303 |
| 1778884200 | 41.6679 | -2.05 | -4.69 | 42.79 | 42.79 | 41.59 | 1997 |
| 1778797800 | 43.7193 | 1.9 | 4.54 | 41.74 | 44.51 | 41.74 | 313 |
| 1778711400 | 41.82 | -1.44 | -3.32 | 42.49 | 42.49 | 41.7 | 3762 |
| 1778625000 | 43.2558 | -2.69 | -5.85 | 44.6 | 44.6 | 42.68 | 1912 |
| 1778538600 | 45.943 | 1.99 | 4.52 | 44.435 | 46.27 | 43.415 | 3754 |
| 1778279400 | 43.956 | 1.38 | 3.24 | 42.87 | 43.956 | 42.58 | 4560 |
| 1778193000 | 42.5746 | -1.52 | -3.45 | 43.87 | 43.87 | 42.25 | 2707 |
| 1778106600 | 44.0973 | -0.47 | -1.06 | 43.96 | 44.38 | 43.44 | 4304 |
| 1778020200 | 44.57 | 0.75 | 1.71 | 43.16 | 45 | 43.16 | 2247 |
| 1777933800 | 43.8225 | 1.26 | 2.97 | 43.03 | 43.955 | 42.89 | 2916 |
| 1777674600 | 42.5599 | 2.21 | 5.48 | 41.12 | 42.92 | 41.12 | 393 |
| 1777588200 | 40.35 | 1.34 | 3.44 | 39.69 | 40.35 | 39.54 | 667 |
| 1777501800 | 39.0092 | -1.49 | -3.67 | 40.39 | 40.49 | 39.0092 | 337 |
| 1777415400 | 40.4968 | -1.04 | -2.51 | 40.06 | 40.4968 | 39.26 | 2044 |
| 1777329000 | 41.54 | -0.41 | -0.98 | 41.92 | 41.98 | 41.03 | 9628 |
| 1777069800 | 41.95 | -0.14 | -0.34 | 42.78 | 42.78 | 41.63 | 6968 |
| 1776983400 | 42.0925 | -1.49 | -3.41 | 43.12 | 43.59 | 41.96 | 2081 |
| 1776897000 | 43.5793 | 3.1 | 7.66 | 42.49 | 43.8999 | 42.49 | 3509 |
| 1776810600 | 40.48 | -1.56 | -3.72 | 41.62 | 41.86 | 40.48 | 1083 |
| 1776724200 | 42.0429 | 0.79 | 1.92 | 40.59 | 42.13 | 40.1 | 1969 |
| 1776465000 | 41.2529 | 3.73 | 9.93 | 38.57 | 42.11 | 38.29 | 2450 |
| 1776378600 | 37.5275 | 1.05 | 2.88 | 36.21 | 37.5275 | 35.835 | 3449 |
| 1776292200 | 36.4762 | 1.28 | 3.65 | 35.51 | 36.4762 | 35.51 | 1479 |
| 1776205800 | 35.1919 | 0.93 | 2.72 | 35.14 | 35.1919 | 35.14 | 97 |
| 1776119400 | 34.2607 | 0.84 | 2.51 | 32.86 | 34.2607 | 32.32 | 3777 |
| 1775860200 | 33.4226 | -0.22 | -0.65 | 33.63 | 33.9 | 33.07 | 5062 |
| 1775773800 | 33.6424 | 0.32 | 0.96 | 33.375 | 33.6424 | 32.979999 | 960 |
| 1775687400 | 33.3234 | 1.2 | 3.75 | 34.3 | 34.3 | 33.3234 | 466 |
| 1775601000 | 32.119999 | -1.21 | -3.62 | 32.43 | 32.43 | 31.85 | 1222 |
| 1775514600 | 33.3275 | 1.92 | 6.10 | 32.689999 | 33.3275 | 32.65 | 1550 |
| 1775169000 | 31.4102 | -0.84 | -2.61 | 31.41 | 31.4102 | 31.41 | 69 |
| 1775082600 | 32.2522 | -0.46 | -1.40 | 32.9 | 32.9 | 32.15 | 1221 |
| 1774996200 | 32.7106 | 0.62 | 1.92 | 32.13 | 32.7106 | 31.4 | 2633 |
| 1774909800 | 32.0936 | -1.1 | -3.31 | 33.82 | 33.99 | 32.04 | 864 |
| 1774650600 | 33.1938 | -1.62 | -4.66 | 34.055 | 34.055 | 32.89 | 1056 |
| 1774564200 | 34.8174 | -1.34 | -3.70 | 35.38 | 35.38 | 34.8174 | 1119 |
| 1774477800 | 36.1533 | 0.67 | 1.90 | 36.23 | 36.23 | 35.86 | 291 |
| 1774391400 | 35.4798 | -0.62 | -1.72 | 35.75 | 35.94 | 35.25 | 1472 |
| 1774305000 | 36.1025 | 0.68 | 1.93 | 35.99 | 36.43 | 35.24 | 1406 |
| 1774045800 | 35.4176 | -0.67 | -1.85 | 36.39 | 36.39 | 35.27 | 1567 |
| 1773959400 | 36.0863 | -0.5 | -1.38 | 35.4 | 36.0863 | 35.15 | 531 |
| 1773873000 | 36.59 | -2.29 | -5.89 | 37.4 | 37.91 | 36.59 | 845 |
| 1773786600 | 38.88 | 0.64 | 1.67 | 37.94 | 38.88 | 37.94 | 84784 |
| 1773700200 | 38.2396 | 1.76 | 4.84 | 37.94 | 38.24 | 37.79 | 625 |
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.
