Premium
YieldMax Innovation Option Income Strategy ETF (OARK)
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 | -0.34 | -3.15398886827 | 10.78 | 10.78 | 10.1217 | 104947 | 10.34772527 | SP |
| 4 | -0.58 | -5.26315789474 | 11.02 | 11.35 | 10.1217 | 116185 | 10.87440866 | SP |
| 12 | 0.54 | 5.45454545455 | 9.9 | 11.35 | 9.66 | 125900 | 10.68358818 | SP |
| 26 | -0.43 | -3.95584176633 | 10.87 | 11.35 | 9.101 | 109731 | 10.57236915 | SP |
| 52 | -3.52 | -25.2148997135 | 13.96 | 13.96 | 9.101 | 114226 | 11.38558732 | SP |
| 156 | -9.5799 | -47.8518873721 | 20.0199 | 21.2635 | 9.101 | 100220 | 12.90492877 | SP |
| 260 | -9.5799 | -47.8518873721 | 20.0199 | 21.2635 | 9.101 | 100220 | 12.90492877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 10.63 | 0.43 | 4.22 | 10.36 | 10.63 | 10.36 | 68278 |
| 1735860600 | 10.2 | 0.04 | 0.39 | 10.24 | 10.35 | 10.1217 | 60569 |
| 1735687800 | 10.16 | -0.18 | -1.74 | 10.42 | 10.459 | 10.16 | 105801 |
| 1735601400 | 10.34 | -0.3 | -2.82 | 10.44 | 10.495 | 10.2772 | 150860 |
| 1735342200 | 10.64 | -0.47 | -4.23 | 10.78 | 10.78 | 10.44 | 102556 |
| 1735255800 | 11.11 | 0.08 | 0.73 | 11.05 | 11.11 | 10.99 | 139282 |
| 1735077840 | 11.03 | 0.22 | 2.04 | 10.88 | 11.065 | 10.88 | 65301 |
| 1734996600 | 10.81 | -0.04 | -0.37 | 10.89 | 10.89 | 10.69 | 218934 |
| 1734737400 | 10.85 | 0.17 | 1.59 | 10.49 | 10.92 | 10.49 | 64095 |
| 1734651000 | 10.68 | -0.04 | -0.37 | 10.9224 | 10.9399 | 10.5528 | 199177 |
| 1734564600 | 10.72 | -0.6 | -5.30 | 11.33 | 11.34 | 10.6 | 101505 |
| 1734478200 | 11.32 | 0.04 | 0.35 | 11.32 | 11.35 | 11.21 | 75493 |
| 1734391800 | 11.28 | 0.17 | 1.53 | 11.1564 | 11.3394 | 11.1564 | 90197 |
| 1734132600 | 11.11 | 0.09 | 0.82 | 11.09 | 11.11 | 10.9504 | 100999 |
| 1734046200 | 11.02 | -0.13 | -1.17 | 11.1496 | 11.17 | 11.02 | 47577 |
| 1733959800 | 11.15 | 0.21 | 1.92 | 11.08 | 11.15 | 11.03 | 110499 |
| 1733873400 | 10.94 | -0.15 | -1.35 | 11.081 | 11.18 | 10.93 | 79290 |
| 1733787000 | 11.09 | -0.1 | -0.89 | 11.28 | 11.3199 | 10.98 | 80844 |
| 1733527800 | 11.19 | 0.25 | 2.29 | 11.02 | 11.22 | 11.02 | 298345 |
| 1733441400 | 10.94 | -0.05 | -0.45 | 11 | 11.0669 | 10.9001 | 124866 |
| 1733355000 | 10.99 | 0.2 | 1.85 | 10.92 | 10.99 | 10.88 | 74899 |
| 1733268600 | 10.79 | -0.08 | -0.74 | 10.76 | 10.8375 | 10.76 | 105121 |
| 1733182200 | 10.87 | 0.14 | 1.30 | 10.81 | 10.87 | 10.74 | 182635 |
| 1732917840 | 10.73 | -0.27 | -2.45 | 10.67 | 10.73 | 10.6265 | 55808 |
| 1732750200 | 11 | 0.08 | 0.73 | 10.95 | 11.05 | 10.95 | 156196 |
| 1732663800 | 10.92 | -0.07 | -0.64 | 10.91 | 10.98 | 10.91 | 72815 |
| 1732577400 | 10.99 | 0.14 | 1.29 | 11 | 11.04 | 10.93 | 135608 |
| 1732318200 | 10.85 | 0.18 | 1.69 | 10.705 | 10.9085 | 10.6807 | 79944 |
| 1732231800 | 10.67 | -0.03 | -0.28 | 10.79 | 10.79 | 10.53 | 148932 |
| 1732145400 | 10.7 | -0.08 | -0.74 | 10.82 | 10.82 | 10.59 | 155044 |
| 1732059000 | 10.78 | 0.14 | 1.32 | 10.595 | 10.82 | 10.56 | 93928 |
| 1731972600 | 10.64 | 0.22 | 2.11 | 10.5 | 10.69 | 10.47 | 166522 |
| 1731713400 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.28 | 24414 |
| 1731627000 | 10.44 | -0.34 | -3.15 | 10.78 | 10.78 | 10.43 | 129466 |
| 1731540600 | 10.78 | -0.2 | -1.82 | 11.06 | 11.19 | 10.73 | 172008 |
| 1731454200 | 10.98 | -0.16 | -1.44 | 11.07 | 11.1399 | 10.91 | 699302 |
| 1731367800 | 11.14 | 0.31 | 2.86 | 10.94 | 11.1699 | 10.94 | 184293 |
| 1731108600 | 10.83 | 0.2 | 1.88 | 10.58 | 10.8317 | 10.58 | 130539 |
| 1731022200 | 10.63 | -0.07 | -0.65 | 10.62 | 10.695 | 10.61 | 251789 |
| 1730935800 | 10.7 | 0.54 | 5.31 | 10.3511 | 10.7 | 10.3511 | 264440 |
| 1730849400 | 10.16 | 0.31 | 3.15 | 9.91 | 10.16 | 9.91 | 198124 |
| 1730763000 | 9.85 | 0 | 0.03 | 9.85 | 9.93 | 9.73 | 104190 |
| 1730500200 | 9.8474 | 0.19 | 1.94 | 9.85 | 9.869 | 9.7157 | 85210 |
| 1730413800 | 9.66 | -0.77 | -7.38 | 9.98 | 10 | 9.66 | 258682 |
| 1730327400 | 10.43 | -0.01 | -0.10 | 10.51 | 10.51 | 10.3529 | 110819 |
| 1730241000 | 10.44 | 0 | 0.00 | 10.48 | 10.48 | 10.35 | 119559 |
| 1730154600 | 10.44 | 0.11 | 1.06 | 10.45 | 10.505 | 10.405 | 72612 |
| 1729895400 | 10.33 | 0.05 | 0.49 | 10.33 | 10.3915 | 10.2999 | 83575 |
| 1729809000 | 10.28 | 0.3 | 3.01 | 10.22 | 10.28 | 10.15 | 78699 |
| 1729722600 | 9.98 | -0.32 | -3.11 | 10.21 | 10.27 | 9.93 | 93637 |
| 1729636200 | 10.3 | -0.01 | -0.10 | 10.26 | 10.3198 | 10.22 | 101428 |
| 1729549800 | 10.31 | -0.13 | -1.25 | 10.44 | 10.44 | 10.25 | 65534 |
| 1729290600 | 10.44 | 0.16 | 1.59 | 10.23 | 10.44 | 10.23 | 68281 |
| 1729204200 | 10.2766 | -0.05 | -0.52 | 10.34 | 10.34 | 10.24 | 46878 |
| 1729117800 | 10.33 | 0.07 | 0.68 | 10.33 | 10.34 | 10.26 | 41971 |
| 1729031400 | 10.26 | -0.04 | -0.39 | 10.27 | 10.3599 | 10.18 | 41522 |
| 1728945000 | 10.3 | 0.13 | 1.28 | 10.19 | 10.3 | 10.1 | 68574 |
| 1728685800 | 10.17 | 0.12 | 1.19 | 9.9 | 10.17 | 9.9 | 37129 |
| 1728599400 | 10.05 | 0.02 | 0.20 | 9.98 | 10.0675 | 9.93 | 41364 |
| 1728513000 | 10.03 | -0.02 | -0.20 | 10.05 | 10.0795 | 10.02 | 46466 |
| 1728426600 | 10.05 | 0.11 | 1.11 | 9.89 | 10.05 | 9.89 | 57236 |
| 1728340200 | 9.94 | -0.06 | -0.60 | 10 | 10 | 9.89 | 116342 |
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
