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 | -5.14 | -16.00249066 | 32.12 | 32.3 | 25.646 | 224409 | 29.42974636 | SP |
| 4 | -0.66 | -2.38784370478 | 27.64 | 38.5 | 25.646 | 162565 | 31.36032845 | SP |
| 12 | -20.09 | -42.6811132356 | 47.07 | 59.2 | 21.1533 | 121695 | 30.93116104 | SP |
| 26 | -23.14 | -46.1691939346 | 50.12 | 59.2 | 21.1533 | 103627 | 31.13308896 | SP |
| 52 | -23.14 | -46.1691939346 | 50.12 | 59.2 | 21.1533 | 103627 | 31.13308896 | SP |
| 156 | -23.14 | -46.1691939346 | 50.12 | 59.2 | 21.1533 | 103627 | 31.13308896 | SP |
| 260 | -23.14 | -46.1691939346 | 50.12 | 59.2 | 21.1533 | 103627 | 31.13308896 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.27 | 0.13 | 0.50 | 25.9 | 27.1 | 25.64 | 149578 |
| 1734651000 | 26.14 | -2.88 | -9.92 | 26.87 | 27.26 | 25.646 | 140361 |
| 1734564600 | 29.02 | -0.94 | -3.14 | 30 | 30.64 | 28.7626 | 339619 |
| 1734478200 | 29.96 | 0.23 | 0.77 | 30 | 30.97 | 29.5184 | 168807 |
| 1734391800 | 29.73 | -2.06 | -6.48 | 28.5 | 30.92 | 28.0601 | 293983 |
| 1734132600 | 31.79 | -0.72 | -2.21 | 32.119999 | 32.299999 | 31.1 | 179273 |
| 1734046200 | 32.509999 | -0.41 | -1.25 | 32.659999 | 33.7311 | 32.2501 | 57918 |
| 1733959800 | 32.92 | -1.71 | -4.94 | 32.869999 | 33.29 | 31.01 | 137827 |
| 1733873400 | 34.63 | -2.24 | -6.08 | 36.81 | 36.81 | 34.0405 | 94418 |
| 1733787000 | 36.87 | 0.41 | 1.12 | 38.5 | 38.5 | 36.76 | 136196 |
| 1733527800 | 36.46 | 1.61 | 4.62 | 35.36 | 36.8 | 35 | 93980 |
| 1733441400 | 34.85 | 0.12 | 0.35 | 35.2 | 35.27 | 34.621 | 48664 |
| 1733355000 | 34.73 | 0.62 | 1.82 | 34.23 | 35.03 | 33.6 | 84432 |
| 1733268600 | 34.11 | -0.4 | -1.16 | 35.7 | 35.98 | 33.265 | 132203 |
| 1733182200 | 34.51 | 5.63 | 19.49 | 32.1 | 35.65 | 30.7033 | 233947 |
| 1732917840 | 28.88 | -1.57 | -5.16 | 29.43 | 29.485 | 27.701 | 147731 |
| 1732750200 | 30.45 | 0.69 | 2.32 | 30.61 | 31.64 | 29.9901 | 64341 |
| 1732663800 | 29.76 | -2.53 | -7.84 | 31.78 | 31.8 | 29.5721 | 214998 |
| 1732577400 | 32.29 | 3.25 | 11.19 | 30.64 | 32.99 | 30.64 | 236092 |
| 1732318200 | 29.04 | 2.03 | 7.52 | 27.64 | 29.8252 | 27.64 | 283952 |
| 1732231800 | 27.01 | 0.25 | 0.93 | 26.3 | 27.57 | 25.2893 | 201939 |
| 1732145400 | 26.76 | -1.9 | -6.63 | 27.11 | 28.17 | 25.8775 | 615367 |
| 1732059000 | 28.66 | 4.36 | 17.94 | 27.51 | 29.47 | 26.5 | 550388 |
| 1731972600 | 24.3 | 2.3 | 10.46 | 23.5 | 25.75 | 23.145 | 960159 |
| 1731713400 | 21.9991 | 0.38 | 1.75 | 21.79 | 22.1599 | 21.1533 | 90320 |
| 1731627000 | 21.62 | -2.22 | -9.31 | 22 | 22.7691 | 21.21 | 89716 |
| 1731540600 | 23.84 | -1.16 | -4.64 | 24.6 | 25.1936 | 23.8 | 67253 |
| 1731454200 | 25 | -1.47 | -5.55 | 25.33 | 26.3 | 25 | 79192 |
| 1731367800 | 26.47 | -1.3 | -4.67 | 26 | 26.99 | 24.72 | 117107 |
| 1731108600 | 27.7675 | -0.7 | -2.46 | 28.69 | 28.93 | 27.19 | 73058 |
| 1731022200 | 28.4672 | 2.01 | 7.58 | 26.04 | 28.6221 | 25.7066 | 60907 |
| 1730935800 | 26.4615 | -4.97 | -15.81 | 24 | 26.75 | 23.84 | 74567 |
| 1730849400 | 31.43 | 1.5 | 5.01 | 30 | 31.6 | 29.0541 | 92658 |
| 1730763000 | 29.93 | -0.14 | -0.45 | 29.07 | 31.775 | 27.57 | 69782 |
| 1730500200 | 30.0667 | -2.96 | -8.97 | 31.58 | 32.5952 | 29.85 | 107284 |
| 1730413800 | 33.03 | -4.42 | -11.80 | 34 | 34.94 | 31.15 | 129067 |
| 1730327400 | 37.45 | -16.21 | -30.21 | 39.8 | 42.7 | 36.5001 | 188481 |
| 1730241000 | 53.66 | 1.22 | 2.33 | 52.93 | 54.04 | 52 | 35407 |
| 1730154600 | 52.44 | 0.39 | 0.75 | 52.56 | 53.32 | 52.2101 | 37093 |
| 1729895400 | 52.05 | 1.29 | 2.54 | 51 | 52.66 | 51 | 48426 |
| 1729809000 | 50.763 | -4.27 | -7.75 | 50.85 | 51.55 | 50.16 | 60755 |
| 1729722600 | 55.03 | -0.65 | -1.16 | 55.25 | 55.75 | 54.3 | 194375 |
| 1729636200 | 55.6785 | -1.66 | -2.89 | 57.62 | 57.62 | 54.35 | 20098 |
| 1729549800 | 57.337 | 0.68 | 1.19 | 57.27 | 58.089 | 56.71 | 38636 |
| 1729290600 | 56.661 | -0.15 | -0.27 | 57.77 | 58.205 | 56.59 | 6617 |
| 1729204200 | 56.8127 | -0.6 | -1.04 | 59.2 | 59.2 | 56.5 | 5816 |
| 1729117800 | 57.41 | 1.02 | 1.80 | 57.54 | 58.35 | 56.61 | 3263 |
| 1729031400 | 56.3943 | 0.22 | 0.39 | 56.52 | 56.52 | 54.93 | 3323 |
| 1728945000 | 56.1737 | -0.13 | -0.23 | 56.78 | 57.63 | 55.21 | 8551 |
| 1728685800 | 56.3015 | 1.64 | 2.99 | 54.36 | 56.3015 | 54.36 | 3259 |
| 1728599400 | 54.6649 | -0.5 | -0.90 | 54.1 | 55.1199 | 52.79 | 3026 |
| 1728513000 | 55.16 | 1.91 | 3.59 | 53.4 | 56.66 | 53.4 | 9450 |
| 1728426600 | 53.2481 | -2.2 | -3.96 | 56.78 | 56.78 | 52.36 | 5283 |
| 1728340200 | 55.4443 | 6.18 | 12.53 | 49.77 | 55.75 | 49.61 | 17850 |
| 1728081000 | 49.2689 | 0.12 | 0.24 | 49.3 | 49.425 | 49.18 | 6474 |
| 1727994600 | 49.1493 | -0.05 | -0.11 | 49.56 | 50.25 | 49.1493 | 723 |
| 1727908200 | 49.201 | 1.06 | 2.19 | 48.33 | 49.201 | 48 | 3354 |
| 1727821800 | 48.1451 | -0.8 | -1.63 | 49.17 | 49.17 | 47.87 | 1203 |
| 1727735400 | 48.9451 | -0.14 | -0.29 | 48.24 | 50 | 48.24 | 2744 |
| 1727476200 | 49.0865 | 0.74 | 1.53 | 47.07 | 49.27 | 47.07 | 8297 |
| 1727389800 | 48.3473 | -5.57 | -10.32 | 55.43 | 55.43 | 45.7001 | 29853 |
| 1727303400 | 53.9125 | -0.35 | -0.65 | 54.79 | 55.05 | 53.8901 | 6159 |
| 1727217000 | 54.2669 | 0.24 | 0.44 | 54.49 | 54.49 | 53.38 | 5152 |
| 1727130600 | 54.0291 | 0.55 | 1.02 | 52.93 | 54.47 | 52.93 | 4929 |
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
