Premium
ProShares UltraShort SmallCap600 (SDD)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.77 | -8.51370851371 | 20.79 | 21.89 | 18.7795 | 2888 | 20.55294723 | SP |
| 4 | 1.18 | 6.61434977578 | 17.84 | 24.76 | 17.5272 | 7405 | 20.68476156 | SP |
| 12 | 4.57 | 31.6262975779 | 14.45 | 24.76 | 14.1833 | 4911 | 19.10798786 | SP |
| 26 | 3.09 | 19.3973634652 | 15.93 | 24.76 | 12.71 | 3636 | 17.46459693 | SP |
| 52 | -0.14 | -0.730688935282 | 19.16 | 24.76 | 12.71 | 3146 | 17.2708045 | SP |
| 156 | -6.6 | -25.7611241218 | 25.62 | 32.3 | 12.71 | 4943 | 23.7695352 | SP |
| 260 | 3.03 | 18.9493433396 | 15.99 | 32.3 | 4.05 | 9569 | 14.93663917 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 19.02 | -0.84 | -4.23 | 19.9 | 19.9 | 19.02 | 1891 |
| 1745447400 | 19.86 | -0.54 | -2.66 | 19.7 | 19.86 | 18.7795 | 3238 |
| 1745361000 | 20.4026 | -1.14 | -5.30 | 21.14 | 21.14 | 20.4026 | 3033 |
| 1745274600 | 21.5453 | 0.89 | 4.33 | 21.19 | 21.89 | 21.19 | 2387 |
| 1744929000 | 20.6515 | -0.37 | -1.75 | 20.79 | 20.88 | 20.48 | 2951 |
| 1744842600 | 21.02 | 0.43 | 2.09 | 21.01 | 21.44 | 20.8 | 3492 |
| 1744756200 | 20.59 | 0.07 | 0.35 | 20.44 | 20.59 | 20.25 | 4225 |
| 1744669800 | 20.5172 | -0.51 | -2.42 | 20.12 | 20.91 | 20.12 | 3356 |
| 1744410600 | 21.0265 | -0.56 | -2.61 | 21.83 | 22.47 | 20.96 | 6032 |
| 1744324200 | 21.59 | 1.94 | 9.88 | 20.54 | 22.03 | 20.54 | 10369 |
| 1744237800 | 19.6496 | -4.34 | -18.08 | 24.76 | 24.76 | 19.34 | 19621 |
| 1744151400 | 23.9854 | 1.52 | 6.74 | 20.66 | 24.1099 | 20.66 | 7012 |
| 1744065000 | 22.4701 | 0.44 | 2.01 | 23.59 | 24.1755 | 20.37 | 26573 |
| 1743805800 | 22.0282 | 1.76 | 8.70 | 22.32 | 22.655 | 21.57 | 12701 |
| 1743719400 | 20.2649 | 2.49 | 14.01 | 20.05 | 20.309 | 19.84 | 7392 |
| 1743633000 | 17.7739 | -0.59 | -3.20 | 18.95 | 18.95 | 17.77 | 2750 |
| 1743546600 | 18.361 | 0.01 | 0.03 | 18.63 | 18.67 | 18.361 | 4892 |
| 1743460200 | 18.3556 | -0.16 | -0.87 | 18.8 | 19.192 | 18.3556 | 2833 |
| 1743201000 | 18.5169 | 0.71 | 3.98 | 17.8 | 18.6182 | 17.8 | 9903 |
| 1743114600 | 17.8079 | 0.18 | 1.02 | 17.84 | 17.8501 | 17.5272 | 9270 |
| 1743028200 | 17.6273 | 0.11 | 0.63 | 17.38 | 17.7399 | 17.38 | 1164 |
| 1742941800 | 17.5166 | 0.24 | 1.39 | 17.45 | 17.61 | 17.45 | 1453 |
| 1742855400 | 17.2769 | -0.98 | -5.37 | 17.86 | 17.86 | 17.2769 | 3263 |
| 1742596200 | 18.2581 | 0.31 | 1.71 | 18.48 | 18.5451 | 18.175 | 3382 |
| 1742509800 | 17.9506 | 0.14 | 0.78 | 18 | 18.05 | 17.82 | 1745 |
| 1742423400 | 17.8109 | -0.48 | -2.65 | 18.35 | 18.35 | 17.8109 | 2621 |
| 1742337000 | 18.2948 | 0.23 | 1.28 | 18.29 | 18.48 | 18.29 | 2901 |
| 1742250600 | 18.0643 | -0.39 | -2.10 | 18.42 | 18.42 | 17.98 | 5400 |
| 1741991400 | 18.4525 | -0.94 | -4.87 | 19.11 | 19.13 | 18.4525 | 22003 |
| 1741905000 | 19.3965 | 0.71 | 3.79 | 18.69 | 19.57 | 18.69 | 4642 |
| 1741818600 | 18.6877 | 0.06 | 0.30 | 18.81 | 18.9 | 18.52 | 25393 |
| 1741732200 | 18.6323 | 0.21 | 1.14 | 19.08 | 19.08 | 18.31 | 7868 |
| 1741645800 | 18.4216 | 0.79 | 4.49 | 18.54 | 18.73 | 18.09 | 2102 |
| 1741390200 | 17.6292 | -0.21 | -1.17 | 17.89 | 18.1299 | 17.6292 | 1654 |
| 1741303800 | 17.8376 | 0.5 | 2.90 | 17.62 | 17.95 | 17.44 | 5525 |
| 1741217400 | 17.3347 | -0.29 | -1.62 | 17.54 | 17.79 | 17.27 | 6862 |
| 1741131000 | 17.6202 | 0.46 | 2.66 | 17.52 | 18.05 | 17.22 | 7416 |
| 1741044600 | 17.1641 | 0.76 | 4.64 | 16.469999 | 17.26 | 16.39 | 5539 |
| 1740785400 | 16.403099 | -0.25 | -1.48 | 16.71 | 16.81 | 16.403099 | 2158 |
| 1740699000 | 16.649999 | 0.48 | 2.96 | 16.36 | 16.649999 | 16.3 | 1731 |
| 1740612600 | 16.171299 | 0.03 | 0.17 | 16.149999 | 16.26 | 15.87 | 2739 |
| 1740526200 | 16.143899 | 0.01 | 0.08 | 16.1 | 16.26 | 16.1 | 3590 |
| 1740439800 | 16.1305 | 0.13 | 0.80 | 15.98 | 16.14 | 15.92 | 1161 |
| 1740180600 | 16.002099 | 0.86 | 5.70 | 15.01 | 16.004999 | 15.01 | 1051 |
| 1740094200 | 15.1391 | 0.3 | 2.00 | 15.03 | 15.3072 | 15.03 | 7374 |
| 1740007800 | 14.8421 | 0.06 | 0.41 | 14.94 | 14.94 | 14.8421 | 527 |
| 1739921400 | 14.7813 | -0.14 | -0.94 | 14.78 | 14.7996 | 14.78 | 447 |
| 1739575800 | 14.9215 | 0.06 | 0.40 | 14.86 | 14.9215 | 14.86 | 300 |
| 1739489400 | 14.8627 | -0.42 | -2.76 | 14.98 | 14.98 | 14.8627 | 1387 |
| 1739403000 | 15.285 | 0.41 | 2.79 | 15.24 | 15.43 | 15.2101 | 1049 |
| 1739316600 | 14.8704 | 0.01 | 0.06 | 15.21 | 15.21 | 14.86 | 2051 |
| 1739230200 | 14.8608 | -0.02 | -0.12 | 14.65 | 14.92 | 14.65 | 942 |
| 1738971000 | 14.8789 | 0.4 | 2.77 | 14.44 | 14.88 | 14.44 | 2998 |
| 1738884600 | 14.4785 | 0.1 | 0.72 | 14.4785 | 14.4785 | 14.4785 | 19 |
| 1738798200 | 14.3743 | -0.22 | -1.48 | 14.36 | 14.4 | 14.36 | 277 |
| 1738711800 | 14.5904 | -0.34 | -2.26 | 14.8899 | 14.8899 | 14.5904 | 425 |
| 1738625400 | 14.9271 | 0.4 | 2.75 | 15.11 | 15.245 | 14.8036 | 3027 |
| 1738366200 | 14.5278 | 0.25 | 1.74 | 14.24 | 14.68 | 14.1833 | 661 |
| 1738279800 | 14.2789 | -0.28 | -1.94 | 14.45 | 14.45 | 14.2789 | 316 |
| 1738193400 | 14.5617 | 0.11 | 0.74 | 14.42 | 14.5617 | 14.42 | 337 |
| 1738107000 | 14.4549 | -0.03 | -0.22 | 14.39 | 14.47 | 14.39 | 203 |
| 1738020600 | 14.4866 | 0.11 | 0.77 | 14.45 | 14.49 | 14.45 | 274 |
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
