Premium
Roundhill Innovation 100 0DTE Covered Call Strategy ETF (QDTE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.706972208679 | 41.02 | 41.02 | 39.34 | 793235 | 40.17376464 | SP |
| 4 | -2.5 | -5.7830210502 | 43.23 | 43.8625 | 39.34 | 660096 | 41.82967122 | SP |
| 12 | -1.84 | -4.32229269439 | 42.57 | 43.8625 | 39.34 | 515320 | 42.32704659 | SP |
| 26 | -4.78 | -10.5031861129 | 45.51 | 46.5707 | 39.1009 | 432675 | 42.3447318 | SP |
| 52 | -5.29 | -11.495002173 | 46.02 | 51.86 | 39.1009 | 279177 | 42.4961102 | SP |
| 156 | -5.29 | -11.495002173 | 46.02 | 51.86 | 39.1009 | 279177 | 42.4961102 | SP |
| 260 | -5.29 | -11.495002173 | 46.02 | 51.86 | 39.1009 | 279177 | 42.4961102 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 40.22 | 0.55 | 1.39 | 39.9 | 40.24 | 39.861 | 716285 |
| 1735860600 | 39.67 | -0.35 | -0.87 | 40.04 | 40.04 | 39.34 | 706666 |
| 1735687800 | 40.02 | -0.22 | -0.55 | 40.38 | 40.3899 | 39.93 | 745195 |
| 1735601400 | 40.24 | -0.46 | -1.13 | 40.21 | 40.34 | 39.83 | 977487 |
| 1735342200 | 40.7 | -0.53 | -1.29 | 41.02 | 41.02 | 40.31 | 787028 |
| 1735255800 | 41.23 | -0.89 | -2.11 | 41.12 | 41.29 | 40.96 | 512370 |
| 1735077840 | 42.12 | 0.46 | 1.10 | 41.84 | 42.12 | 41.765 | 650542 |
| 1734996600 | 41.66 | 0.41 | 0.99 | 41.41 | 41.67 | 41.14 | 628805 |
| 1734737400 | 41.25 | 0.08 | 0.19 | 40.93 | 41.25 | 40.74 | 848091 |
| 1734651000 | 41.17 | -1.17 | -2.76 | 41.86 | 41.86 | 41.11 | 861814 |
| 1734564600 | 42.34 | -1.4 | -3.20 | 43.75 | 43.77 | 42.09 | 1548387 |
| 1734478200 | 43.74 | -0.09 | -0.21 | 43.75 | 43.8199 | 43.59 | 423705 |
| 1734391800 | 43.83 | 0.41 | 0.94 | 43.5 | 43.8625 | 43.47 | 512228 |
| 1734132600 | 43.42 | 0.35 | 0.81 | 43.23 | 43.54 | 43.17 | 475627 |
| 1734046200 | 43.07 | -0.43 | -0.99 | 43.16 | 43.2 | 43.01 | 335157 |
| 1733959800 | 43.5 | 0.56 | 1.30 | 43.22 | 43.5 | 43.22 | 500196 |
| 1733873400 | 42.94 | -0.1 | -0.23 | 43.24 | 43.29 | 42.8399 | 433551 |
| 1733787000 | 43.04 | -0.39 | -0.90 | 43.33 | 43.41 | 42.995 | 663658 |
| 1733527800 | 43.43 | 0.29 | 0.67 | 43.23 | 43.435 | 43.1501 | 426003 |
| 1733441400 | 43.14 | -0.31 | -0.71 | 43.25 | 43.3 | 43.1 | 327184 |
| 1733355000 | 43.45 | 0.4 | 0.93 | 43.27 | 43.49 | 43.25 | 466379 |
| 1733268600 | 43.05 | 0.09 | 0.21 | 42.96 | 43.05 | 42.82 | 427544 |
| 1733182200 | 42.96 | 0.31 | 0.73 | 42.7 | 42.97 | 42.6703 | 512035 |
| 1732917840 | 42.65 | 0.19 | 0.45 | 42.62 | 42.6599 | 42.52 | 328491 |
| 1732750200 | 42.46 | -0.54 | -1.26 | 42.87 | 42.87 | 42.1599 | 527672 |
| 1732663800 | 43 | 0.4 | 0.94 | 42.83 | 43 | 42.7945 | 416114 |
| 1732577400 | 42.6 | 0.05 | 0.12 | 42.8 | 42.99 | 42.45 | 646555 |
| 1732318200 | 42.55 | 0.07 | 0.16 | 42.48 | 42.59 | 42.32 | 429569 |
| 1732231800 | 42.48 | -0.01 | -0.02 | 42.54 | 42.555 | 41.8324 | 397501 |
| 1732145400 | 42.49 | -0.06 | -0.14 | 42.6 | 42.61 | 41.95 | 471581 |
| 1732059000 | 42.55 | 0.11 | 0.26 | 42.31 | 42.55 | 42.26 | 448376 |
| 1731972600 | 42.44 | 0.22 | 0.52 | 42.32 | 42.48 | 42.18 | 513122 |
| 1731713400 | 42.22 | -0.94 | -2.18 | 42.71 | 42.71 | 42.01 | 637890 |
| 1731627000 | 43.16 | -0.48 | -1.10 | 43.45 | 43.45 | 43.05 | 291177 |
| 1731540600 | 43.64 | -0.04 | -0.09 | 43.66 | 43.78 | 43.43 | 535897 |
| 1731454200 | 43.68 | 0.03 | 0.07 | 43.61 | 43.68 | 43.37 | 398151 |
| 1731367800 | 43.65 | -0.01 | -0.02 | 43.71 | 43.74 | 43.38 | 597419 |
| 1731108600 | 43.66 | 0.08 | 0.18 | 43.54 | 43.698 | 43.49 | 346536 |
| 1731022200 | 43.58 | 0.48 | 1.11 | 43.15 | 43.5986 | 43.1289 | 397177 |
| 1730935800 | 43.1 | 1.1 | 2.62 | 42.55 | 43.19 | 42.55 | 576705 |
| 1730849400 | 42 | 0.41 | 0.99 | 41.69 | 42 | 41.69 | 303080 |
| 1730763000 | 41.59 | -0.1 | -0.24 | 41.58 | 41.7299 | 41.4109 | 538996 |
| 1730500200 | 41.69 | 0.32 | 0.77 | 41.51 | 41.69 | 41.4801 | 591543 |
| 1730413800 | 41.37 | -1.2 | -2.82 | 42.1 | 42.1 | 41.3301 | 661528 |
| 1730327400 | 42.57 | -0.25 | -0.58 | 42.8 | 42.83 | 42.53 | 483105 |
| 1730241000 | 42.82 | 0.31 | 0.73 | 42.6 | 42.82 | 42.44 | 314940 |
| 1730154600 | 42.51 | 0.01 | 0.02 | 42.72 | 42.7589 | 42.51 | 414958 |
| 1729895400 | 42.5 | 0.27 | 0.64 | 42.39 | 42.7 | 42.35 | 480720 |
| 1729809000 | 42.23 | 0.14 | 0.33 | 42.2 | 42.25 | 41.97 | 201259 |
| 1729722600 | 42.09 | -0.6 | -1.41 | 42.59 | 42.59 | 41.78 | 704923 |
| 1729636200 | 42.69 | -0.03 | -0.07 | 42.52 | 42.69 | 42.41 | 406357 |
| 1729549800 | 42.72 | 0.14 | 0.33 | 42.55 | 42.72 | 42.425 | 450792 |
| 1729290600 | 42.58 | 0.25 | 0.59 | 42.5 | 42.6493 | 42.4 | 397836 |
| 1729204200 | 42.33 | -0.28 | -0.66 | 42.69 | 42.738 | 42.33 | 314274 |
| 1729117800 | 42.61 | 0.01 | 0.02 | 42.68 | 42.68 | 42.3335 | 414887 |
| 1729031400 | 42.6 | -0.43 | -1.00 | 43.13 | 43.18 | 42.4101 | 531691 |
| 1728945000 | 43.03 | 0.35 | 0.82 | 42.81 | 43.1071 | 42.77 | 481789 |
| 1728685800 | 42.68 | 0.06 | 0.14 | 42.57 | 42.7 | 42.4101 | 367338 |
| 1728599400 | 42.62 | -0.29 | -0.68 | 42.48 | 42.67 | 42.3315 | 250773 |
| 1728513000 | 42.91 | 0.23 | 0.54 | 42.72 | 42.92 | 42.6 | 430155 |
| 1728426600 | 42.68 | 0.56 | 1.33 | 42.35 | 42.68 | 42.3029 | 242882 |
| 1728340200 | 42.12 | -0.44 | -1.03 | 42.4 | 42.5 | 42.07 | 406727 |
| 1728081000 | 42.56 | 0.46 | 1.09 | 42.5 | 42.6 | 42.15 | 442003 |
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
