Premium
T Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
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 | -0.6499 | -14.8378995434 | 4.38 | 4.6099 | 3.684 | 23884372 | 3.98371696 | SP |
| 4 | -1.1999 | -24.3387423935 | 4.93 | 5.43 | 3.684 | 19461285 | 4.5854845 | SP |
| 12 | -2.4099 | -39.2491856678 | 6.14 | 9.19 | 3.684 | 17581167 | 5.47837542 | SP |
| 26 | -1.1499 | -23.5635245902 | 4.88 | 9.19 | 1.59 | 15411720 | 4.18288481 | SP |
| 52 | -25.5899 | -87.2779672578 | 29.32 | 33.87 | 1.59 | 8451818 | 4.27860565 | SP |
| 156 | -25.5899 | -87.2779672578 | 29.32 | 33.87 | 1.59 | 8451818 | 4.27860565 | SP |
| 260 | -25.5899 | -87.2779672578 | 29.32 | 33.87 | 1.59 | 8451818 | 4.27860565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 3.745 | -0.12 | -2.98 | 3.9 | 3.9399 | 3.73 | 27135822 |
| 1728513000 | 3.86 | 0 | 0.13 | 3.78 | 3.94 | 3.76 | 24339108 |
| 1728426600 | 3.855 | -0.33 | -7.89 | 4.0199999 | 4.075 | 3.81 | 23418584 |
| 1728340200 | 4.1849999 | -0.21 | -4.67 | 4.38 | 4.3899 | 3.984 | 27257566 |
| 1728081000 | 4.39 | -0.14 | -3.09 | 4.38 | 4.6099 | 4.375 | 17270780 |
| 1727994600 | 4.53 | -0.34 | -6.98 | 4.7 | 4.73 | 4.415 | 20540464 |
| 1727908200 | 4.87 | -0.15 | -2.99 | 5.0699 | 5.1799 | 4.8101 | 16606617 |
| 1727821800 | 5.0199999 | 0.35 | 7.49 | 4.65 | 5.1001 | 4.5900999 | 20441677 |
| 1727735400 | 4.67 | -0.01 | -0.11 | 4.83 | 4.92 | 4.6601 | 18315372 |
| 1727476200 | 4.675 | 0.19 | 4.12 | 4.48 | 4.82 | 4.48 | 18259154 |
| 1727389800 | 4.49 | -0.03 | -0.66 | 4.28 | 4.6451 | 4.21 | 25025543 |
| 1727303400 | 4.5199999 | -0.2 | -4.24 | 4.64 | 4.66 | 4.4 | 22862013 |
| 1727217000 | 4.72 | -0.4 | -7.81 | 5.12 | 5.21 | 4.64 | 26180204 |
| 1727130600 | 5.12 | -0.02 | -0.39 | 5.105 | 5.25 | 5.065 | 14623909 |
| 1726871400 | 5.14 | 0.15 | 3.11 | 5.07 | 5.2 | 4.94 | 15101241 |
| 1726785000 | 4.985 | -0.44 | -8.03 | 5.05 | 5.05 | 4.83 | 13812164 |
| 1726698600 | 5.42 | 0.22 | 4.23 | 5.18 | 5.43 | 5.0199999 | 16832431 |
| 1726612200 | 5.2 | 0.09 | 1.76 | 4.98 | 5.28 | 4.9349999 | 15743607 |
| 1726525800 | 5.11 | 0.18 | 3.65 | 5.12 | 5.3012 | 4.995 | 13210449 |
| 1726266600 | 4.93 | 0.02 | 0.41 | 4.93 | 5.04 | 4.85 | 12248985 |
| 1726180200 | 4.91 | -0.21 | -4.10 | 5.12 | 5.245 | 4.78 | 21786503 |
| 1726093800 | 5.12 | -1 | -16.27 | 5.955 | 6.18 | 5.085 | 27772264 |
| 1726007400 | 6.115 | -0.18 | -2.78 | 6.14 | 6.48 | 5.9501 | 11944786 |
| 1725921000 | 6.29 | -0.48 | -7.02 | 6.5 | 6.66 | 6.282 | 15605532 |
| 1725661800 | 6.765 | 0.51 | 8.15 | 6.16 | 6.99 | 6.15 | 21407692 |
| 1725575400 | 6.255 | -0.13 | -1.96 | 6.53 | 6.545 | 5.965 | 21197969 |
| 1725489000 | 6.38 | 0.21 | 3.40 | 6.51 | 6.62 | 5.94 | 26360125 |
| 1725402600 | 6.17 | 1 | 19.34 | 5.47 | 6.23 | 5.46 | 24240925 |
| 1725057000 | 5.17 | -0.17 | -3.18 | 5.16 | 5.375 | 4.96 | 19333538 |
| 1724970600 | 5.34 | 0.61 | 12.78 | 5.05 | 5.4099 | 4.82 | 29258868 |
| 1724884200 | 4.735 | 0.19 | 4.18 | 4.5599999 | 4.941 | 4.545 | 32127809 |
| 1724797800 | 4.545 | -0.13 | -2.78 | 4.78 | 4.87 | 4.475 | 14358740 |
| 1724711400 | 4.675 | 0.19 | 4.12 | 4.465 | 4.82 | 4.3400999 | 18604861 |
| 1724452200 | 4.49 | -0.42 | -8.55 | 4.75 | 4.79 | 4.4565 | 12569062 |
| 1724365800 | 4.91 | 0.32 | 6.97 | 4.475 | 4.96 | 4.42 | 12587074 |
| 1724279400 | 4.59 | -0.09 | -1.82 | 4.67 | 4.715 | 4.5199999 | 9640261 |
| 1724193000 | 4.675 | 0.19 | 4.12 | 4.6 | 4.7699999 | 4.49 | 11034535 |
| 1724106600 | 4.49 | -0.42 | -8.55 | 4.92 | 4.99 | 4.4833999 | 12062645 |
| 1723847400 | 4.91 | -0.13 | -2.58 | 5.12 | 5.18 | 4.87 | 13287650 |
| 1723761000 | 5.04 | -0.46 | -8.36 | 5.43 | 5.55 | 5.01 | 10504013 |
| 1723674600 | 5.5 | -0.17 | -3.00 | 5.44 | 5.88 | 5.44 | 11952900 |
| 1723588200 | 5.67 | -0.84 | -12.90 | 6.12 | 6.22 | 5.67 | 10290361 |
| 1723501800 | 6.51 | -0.6 | -8.44 | 6.88 | 6.8901 | 6.26 | 12814335 |
| 1723242600 | 7.11 | 0.05 | 0.71 | 7.02 | 7.28 | 6.86 | 7881728 |
| 1723156200 | 7.06 | -1.04 | -12.84 | 7.55 | 8.28 | 6.9921 | 13592342 |
| 1723069800 | 8.1 | 0.76 | 10.35 | 6.83 | 8.1 | 6.6806 | 14609797 |
| 1722983400 | 7.34 | -0.53 | -6.73 | 7.38 | 7.895 | 6.76 | 18102946 |
| 1722897000 | 7.87 | 0.86 | 12.27 | 8.97 | 9.19 | 7.5209 | 25238942 |
| 1722637800 | 7.01 | 0.28 | 4.16 | 7.47 | 7.745 | 6.835 | 24093490 |
| 1722551400 | 6.73 | 0.76 | 12.73 | 5.9 | 7 | 5.65 | 25926956 |
| 1722465000 | 5.97 | -2.03 | -25.33 | 6.6 | 6.9 | 5.78 | 20046922 |
| 1722378600 | 7.995 | 0.99 | 14.13 | 7.01 | 8.13 | 6.96 | 14531134 |
| 1722292200 | 7.005 | 0.19 | 2.71 | 6.75 | 7.03 | 6.42 | 7633725 |
| 1722033000 | 6.82 | -0.08 | -1.16 | 6.46 | 6.9931 | 6.43 | 10615260 |
| 1721946600 | 6.9 | 0.24 | 3.53 | 6.825 | 7.61 | 6.4 | 23546781 |
| 1721860200 | 6.665 | 0.78 | 13.25 | 6.205 | 6.745 | 6.14 | 14107832 |
| 1721773800 | 5.885 | 0.13 | 2.17 | 5.865 | 5.915 | 5.68 | 5682697 |
| 1721687400 | 5.76 | -0.62 | -9.72 | 6.11 | 6.1701 | 5.725 | 12186312 |
| 1721428200 | 6.38 | 0.33 | 5.45 | 6.14 | 6.44 | 6.0199999 | 9523840 |
| 1721341800 | 6.05 | -0.35 | -5.47 | 5.97 | 6.55 | 5.93 | 16243719 |
| 1721255400 | 6.4 | 0.76 | 13.48 | 6.11 | 6.5099 | 6.05 | 18768626 |
| 1721169000 | 5.64 | 3.82 | 209.89 | 5.46 | 5.8 | 5.415 | 12085491 |
| 1721082600 | 1.82 | 0.02 | 1.11 | 1.77 | 1.8599 | 1.74 | 17677704 |
| 1720823400 | 1.8 | -0.05 | -2.44 | 1.83 | 1.86 | 1.72 | 32373968 |
| 1720737000 | 1.845 | 0.19 | 11.14 | 1.6399999 | 1.86 | 1.6302 | 31633131 |
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
