Premium
Yieldmax Smci Option Income Strategy ETF (SMCY)
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 | 3.93 | 18.0689655172 | 21.75 | 26.23 | 20.5402 | 149321 | 24.11682701 | SP |
| 4 | 0.53 | 2.10735586481 | 25.15 | 26.23 | 20.5402 | 163448 | 23.88341472 | SP |
| 12 | 2.18 | 9.27659574468 | 23.5 | 38.5 | 20.5402 | 180761 | 27.191601 | SP |
| 26 | -24.44 | -48.7629688747 | 50.12 | 59.2 | 20.5402 | 114836 | 28.7422883 | SP |
| 52 | -24.44 | -48.7629688747 | 50.12 | 59.2 | 20.5402 | 114836 | 28.7422883 | SP |
| 156 | -24.44 | -48.7629688747 | 50.12 | 59.2 | 20.5402 | 114836 | 28.7422883 | SP |
| 260 | -24.44 | -48.7629688747 | 50.12 | 59.2 | 20.5402 | 114836 | 28.7422883 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.68 | 0.94 | 3.80 | 25 | 26.23 | 25 | 227278 |
| 1738884600 | 24.74 | 0.86 | 3.60 | 24.25 | 24.76 | 24.1513 | 161242 |
| 1738798200 | 23.88 | 1.18 | 5.20 | 23.68 | 24.31 | 23.021 | 154167 |
| 1738711800 | 22.7 | 1.5 | 7.08 | 22.1 | 22.89 | 21.645 | 90795 |
| 1738625400 | 21.2 | -0.98 | -4.42 | 21.75 | 21.75 | 20.5402 | 96925 |
| 1738366200 | 22.18 | 0.02 | 0.09 | 22.29 | 23.15 | 21.93 | 107705 |
| 1738279800 | 22.16 | 0.65 | 3.02 | 22.09 | 22.16 | 21.55 | 68454 |
| 1738193400 | 21.51 | -0.15 | -0.69 | 21.79 | 21.83 | 21.3138 | 64366 |
| 1738107000 | 21.66 | -0.6 | -2.70 | 22.5 | 22.5 | 21.07 | 121773 |
| 1738020600 | 22.26 | -2.19 | -8.96 | 23.12 | 23.87 | 21.75 | 203523 |
| 1737761400 | 24.45 | -0.08 | -0.33 | 24.87 | 24.9784 | 24.3501 | 105689 |
| 1737675000 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1737588600 | 24.53 | 0.39 | 1.62 | 24.38 | 24.9199 | 24.25 | 103851 |
| 1737502200 | 24.14 | 0.92 | 3.96 | 23.7 | 24.35 | 23.43 | 207852 |
| 1737156600 | 23.22 | -0.16 | -0.68 | 23.43 | 23.71 | 23.22 | 221901 |
| 1737070200 | 23.38 | -1.73 | -6.89 | 23.99 | 24 | 23.19 | 165548 |
| 1736983800 | 25.11 | 0.32 | 1.29 | 25.19 | 25.365 | 24.725 | 407304 |
| 1736897400 | 24.79 | -0.27 | -1.08 | 25.58 | 25.71 | 24.68 | 207794 |
| 1736811000 | 25.06 | -0.59 | -2.30 | 25.15 | 25.15 | 23.795 | 204249 |
| 1736551800 | 25.65 | -0.11 | -0.43 | 25.45 | 26.4 | 25.1526 | 158489 |
| 1736379000 | 25.76 | -1.28 | -4.73 | 26.405 | 26.405 | 25.2499 | 103908 |
| 1736292600 | 27.04 | -1.32 | -4.65 | 28.16 | 28.23 | 26.83 | 67407 |
| 1736206200 | 28.36 | 1.32 | 4.88 | 27.5 | 29.4 | 27.5 | 100002 |
| 1735947000 | 27.04 | 1.58 | 6.21 | 25.66 | 27.04 | 25.5288 | 49560 |
| 1735860600 | 25.46 | -0.33 | -1.28 | 26.09 | 26.2694 | 25.4512 | 72921 |
| 1735687800 | 25.79 | -0.15 | -0.58 | 26.09 | 26.2775 | 25.3876 | 87837 |
| 1735601400 | 25.94 | -0.77 | -2.88 | 26.41 | 26.41 | 25.3901 | 74669 |
| 1735342200 | 26.71 | -1.02 | -3.68 | 27.51 | 27.51 | 26.3536 | 67724 |
| 1735255800 | 27.73 | -0.38 | -1.35 | 28.28 | 28.46 | 27.72 | 72485 |
| 1735077840 | 28.11 | 1.43 | 5.36 | 26.76 | 28.58 | 26.76 | 71620 |
| 1734996600 | 26.68 | 0.41 | 1.56 | 26.58 | 26.96 | 26.3057 | 290944 |
| 1734737400 | 26.27 | 0.13 | 0.50 | 25.6801 | 27.1 | 25.64 | 144223 |
| 1734651000 | 26.14 | -2.88 | -9.92 | 26.83 | 27.26 | 25.646 | 136470 |
| 1734564600 | 29.02 | -0.94 | -3.14 | 30 | 30.64 | 28.7626 | 336535 |
| 1734478200 | 29.96 | 0.23 | 0.77 | 30 | 30.97 | 29.5184 | 165574 |
| 1734391800 | 29.73 | -2.06 | -6.48 | 28.64 | 30.92 | 28.531 | 276558 |
| 1734132600 | 31.79 | -0.72 | -2.21 | 32.299999 | 32.299999 | 31.1 | 173322 |
| 1734046200 | 32.509999 | -0.41 | -1.25 | 32.8301 | 33.7311 | 32.2501 | 51981 |
| 1733959800 | 32.92 | -1.71 | -4.94 | 32.869999 | 33.29 | 31.01 | 136098 |
| 1733873400 | 34.63 | -2.24 | -6.08 | 35.78 | 36.055 | 34.0405 | 88388 |
| 1733787000 | 36.87 | 0.41 | 1.12 | 38.5 | 38.5 | 36.76 | 134684 |
| 1733527800 | 36.46 | 1.61 | 4.62 | 35.36 | 36.8 | 35 | 93068 |
| 1733441400 | 34.85 | 0.12 | 0.35 | 35.2 | 35.27 | 34.621 | 48071 |
| 1733355000 | 34.73 | 0.62 | 1.82 | 34.23 | 35.03 | 33.88 | 82072 |
| 1733268600 | 34.11 | -0.4 | -1.16 | 35.3543 | 35.98 | 33.265 | 126733 |
| 1733182200 | 34.51 | 5.63 | 19.49 | 32.1 | 35.65 | 30.7033 | 229646 |
| 1732917840 | 28.88 | -1.57 | -5.16 | 29.43 | 29.485 | 27.701 | 141986 |
| 1732750200 | 30.45 | 0.69 | 2.32 | 30.61 | 31.64 | 29.9901 | 64005 |
| 1732663800 | 29.76 | -2.53 | -7.84 | 31.78 | 31.78 | 29.5721 | 202919 |
| 1732577400 | 32.29 | 3.25 | 11.19 | 30.64 | 32.99 | 30.64 | 229983 |
| 1732318200 | 29.04 | 2.03 | 7.52 | 28.265 | 29.8252 | 28.265 | 265384 |
| 1732231800 | 27.01 | 0.25 | 0.93 | 26.3 | 27.57 | 25.2893 | 197014 |
| 1732145400 | 26.76 | -1.9 | -6.63 | 27.11 | 28.17 | 25.8775 | 609508 |
| 1732059000 | 28.66 | 4.36 | 17.94 | 27.01 | 29.47 | 26.5 | 514647 |
| 1731972600 | 24.3 | 2.3 | 10.46 | 23.5 | 25.75 | 23.15 | 953580 |
| 1731713400 | 21.9991 | 0.38 | 1.75 | 21.79 | 22.1599 | 21.1533 | 85218 |
| 1731627000 | 21.62 | -2.22 | -9.31 | 22.13 | 22.7691 | 21.21 | 73764 |
| 1731540600 | 23.84 | -1.16 | -4.64 | 24.6 | 25.1936 | 23.8 | 65369 |
| 1731454200 | 25 | -1.47 | -5.55 | 25.33 | 26.3 | 25 | 78928 |
| 1731367800 | 26.47 | -1.3 | -4.67 | 26 | 26.99 | 24.72 | 112877 |
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
