Premium
Global X Russell 2000 Covered Call ETF (RYLD)
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 | 0.21 | 1.33248730964 | 15.76 | 16.015 | 15.72 | 569250 | 15.85268602 | SP |
| 4 | 0.49 | 3.165374677 | 15.48 | 16.015 | 15.435 | 485448 | 15.75263681 | SP |
| 12 | 1.1 | 7.39744451917 | 14.87 | 16.015 | 14.61 | 717330 | 15.37510266 | SP |
| 26 | 0.53 | 3.43264248705 | 15.44 | 16.02 | 14.61 | 848519 | 15.40915518 | SP |
| 52 | 1.2 | 8.12457684496 | 14.77 | 16.02 | 14.33 | 742451 | 15.27324939 | SP |
| 156 | -1.93 | -10.782122905 | 17.9 | 18.4 | 13.16 | 737541 | 16.00086422 | SP |
| 260 | -9.39 | -37.0268138801 | 25.36 | 25.82 | 13.16 | 776408 | 18.13033374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 16.01 | 0.14 | 0.88 | 15.94 | 16.015 | 15.76 | 940752 |
| 1781735400 | 15.87 | -0.01 | -0.06 | 15.9 | 15.9 | 15.87 | 630979 |
| 1781649000 | 15.88 | 0.01 | 0.06 | 15.93 | 15.93 | 15.87 | 395670 |
| 1781562600 | 15.87 | 0.03 | 0.19 | 15.92 | 15.92 | 15.87 | 390501 |
| 1781303400 | 15.84 | 0.02 | 0.13 | 15.85 | 15.8686 | 15.79 | 910923 |
| 1781217000 | 15.82 | 0.15 | 0.96 | 15.76 | 15.835 | 15.72 | 518179 |
| 1781130600 | 15.67 | -0.06 | -0.38 | 15.7 | 15.79 | 15.66 | 399072 |
| 1781044200 | 15.73 | 0 | 0.00 | 15.8 | 15.82 | 15.55 | 730476 |
| 1780957800 | 15.73 | 0.07 | 0.45 | 15.74 | 15.77 | 15.715 | 362445 |
| 1780698600 | 15.66 | -0.15 | -0.95 | 15.78 | 15.79 | 15.615 | 647203 |
| 1780612200 | 15.81 | 0.05 | 0.32 | 15.8 | 15.82 | 15.75 | 367393 |
| 1780525800 | 15.76 | -0.03 | -0.19 | 15.8 | 15.8 | 15.75 | 437566 |
| 1780439400 | 15.79 | 0.02 | 0.13 | 15.77 | 15.8 | 15.76 | 307252 |
| 1780353000 | 15.77 | 0.01 | 0.06 | 15.7 | 15.78 | 15.7 | 407433 |
| 1780093800 | 15.76 | 0 | 0.00 | 15.75 | 15.77 | 15.731 | 285236 |
| 1780007400 | 15.76 | 0.02 | 0.13 | 15.71 | 15.78 | 15.71 | 396928 |
| 1779921000 | 15.74 | 0.02 | 0.13 | 15.71 | 15.75 | 15.71 | 416441 |
| 1779834600 | 15.72 | 0.12 | 0.77 | 15.65 | 15.73 | 15.65 | 429295 |
| 1779489000 | 15.6 | 0.02 | 0.13 | 15.59 | 15.66 | 15.59 | 491699 |
| 1779402600 | 15.58 | 0.09 | 0.55 | 15.48 | 15.59 | 15.435 | 698816 |
| 1779316200 | 15.495 | 0.18 | 1.21 | 15.38 | 15.515 | 15.325 | 775376 |
| 1779229800 | 15.31 | -0.08 | -0.52 | 15.31 | 15.374 | 15.23 | 834434 |
| 1779143400 | 15.39 | -0.16 | -1.03 | 15.48 | 15.48 | 15.32 | 802686 |
| 1778884200 | 15.55 | -0.14 | -0.89 | 15.63 | 15.685 | 15.55 | 694833 |
| 1778797800 | 15.69 | 0.03 | 0.19 | 15.68 | 15.695 | 15.675 | 319381 |
| 1778711400 | 15.66 | -0.01 | -0.06 | 15.66 | 15.6766 | 15.64 | 778524 |
| 1778625000 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.585 | 373853 |
| 1778538600 | 15.67 | 0.03 | 0.19 | 15.64 | 15.68 | 15.64 | 582197 |
| 1778279400 | 15.64 | 0.03 | 0.19 | 15.65 | 15.65 | 15.615 | 384370 |
| 1778193000 | 15.61 | -0.04 | -0.26 | 15.65 | 15.66 | 15.57 | 475486 |
| 1778106600 | 15.65 | 0.07 | 0.45 | 15.61 | 15.65 | 15.595 | 630333 |
| 1778020200 | 15.58 | 0.09 | 0.58 | 15.5 | 15.59 | 15.5 | 586001 |
| 1777933800 | 15.49 | -0.01 | -0.06 | 15.51 | 15.54 | 15.405 | 575259 |
| 1777674600 | 15.5 | 0.04 | 0.26 | 15.49 | 15.51 | 15.4336 | 538500 |
| 1777588200 | 15.46 | 0.2 | 1.31 | 15.32 | 15.46 | 15.28 | 483035 |
| 1777501800 | 15.26 | -0.06 | -0.39 | 15.36 | 15.36 | 15.195 | 508229 |
| 1777415400 | 15.32 | -0.06 | -0.39 | 15.35 | 15.39 | 15.2799 | 597563 |
| 1777329000 | 15.38 | 0.03 | 0.20 | 15.38 | 15.405 | 15.35 | 458828 |
| 1777069800 | 15.35 | 0.03 | 0.20 | 15.35 | 15.39 | 15.275 | 971823 |
| 1776983400 | 15.32 | 0 | 0.00 | 15.32 | 15.37 | 15.175 | 1081781 |
| 1776897000 | 15.32 | 0.06 | 0.39 | 15.35 | 15.35 | 15.275 | 794323 |
| 1776810600 | 15.26 | -0.06 | -0.39 | 15.36 | 15.39 | 15.23 | 1369289 |
| 1776724200 | 15.32 | -0.12 | -0.78 | 15.27 | 15.35 | 15.24 | 1464663 |
| 1776465000 | 15.44 | 0.16 | 1.05 | 15.31 | 15.52 | 15.284 | 1279381 |
| 1776378600 | 15.28 | -0.02 | -0.13 | 15.26 | 15.29 | 15.26 | 616234 |
| 1776292200 | 15.3 | 0.02 | 0.13 | 15.29 | 15.3 | 15.263 | 775900 |
| 1776205800 | 15.28 | 0.02 | 0.13 | 15.28 | 15.3 | 15.27 | 673641 |
| 1776119400 | 15.26 | 0 | 0.00 | 15.25 | 15.29 | 15.25 | 1235584 |
| 1775860200 | 15.26 | 0.01 | 0.07 | 15.25 | 15.28 | 15.245 | 408483 |
| 1775773800 | 15.25 | 0.02 | 0.13 | 15.27 | 15.28 | 15.235 | 614997 |
| 1775687400 | 15.23 | 0.13 | 0.86 | 15.25 | 15.27 | 15.2001 | 2095889 |
| 1775601000 | 15.1 | 0 | 0.00 | 15.1 | 15.11 | 15.02 | 885769 |
| 1775514600 | 15.1 | 0.03 | 0.20 | 15.07 | 15.1299 | 15.07 | 1145429 |
| 1775169000 | 15.07 | 0.06 | 0.40 | 14.86 | 15.08 | 14.86 | 1057029 |
| 1775082600 | 15.01 | 0.06 | 0.40 | 14.97 | 15.075 | 14.97 | 1209698 |
| 1774996200 | 14.95 | 0.31 | 2.12 | 14.79 | 14.9651 | 14.7685 | 1336306 |
| 1774909800 | 14.64 | -0.08 | -0.54 | 14.79 | 14.82 | 14.61 | 1062135 |
| 1774650600 | 14.72 | -0.12 | -0.81 | 14.78 | 14.835 | 14.705 | 1034442 |
| 1774564200 | 14.84 | -0.11 | -0.74 | 14.87 | 14.935 | 14.83 | 858401 |
| 1774477800 | 14.95 | 0.1 | 0.67 | 14.9 | 14.975 | 14.88 | 1131563 |
| 1774391400 | 14.85 | 0.01 | 0.07 | 14.75 | 14.905 | 14.75 | 1378061 |
| 1774305000 | 14.84 | 0.03 | 0.20 | 14.81 | 14.96 | 14.8 | 3279598 |
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.
