Premium
T REX 2X Long SMR Daily Target ETF (SMUP)
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 | 0.667 | 8.89333333333 | 7.5 | 9.31 | 6.575 | 470951 | 8.05966071 | SP |
| 4 | -2.303 | -21.9961795606 | 10.47 | 14.76 | 5.73 | 301582 | 8.56724842 | SP |
| 12 | 7.7832 | 2027.93121417 | 0.3838 | 16.12 | 0.2933 | 339898 | 6.0486342 | SP |
| 26 | 6.737 | 471.118881119 | 1.43 | 16.12 | 0.2933 | 1848245 | 1.5563636 | SP |
| 52 | -19.173 | -70.1280175567 | 27.34 | 27.34 | 0.2933 | 1202847 | 2.24828165 | SP |
| 156 | -19.173 | -70.1280175567 | 27.34 | 27.34 | 0.2933 | 1202847 | 2.24828165 | SP |
| 260 | -19.173 | -70.1280175567 | 27.34 | 27.34 | 0.2933 | 1202847 | 2.24828165 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 8.36 | -0.75 | -8.23 | 8.375 | 9.31 | 8.09 | 459405 |
| 1781821800 | 9.11 | 1.85 | 25.48 | 7.54 | 9.21 | 7.36 | 664030 |
| 1781735400 | 7.26 | 0.63 | 9.51 | 6.61 | 7.9 | 6.61 | 399536 |
| 1781649000 | 6.6298 | -1.09 | -14.12 | 7.5 | 7.9594 | 6.575 | 360833 |
| 1781562600 | 7.72 | 1.01 | 15.05 | 7.55 | 8.5169 | 7.49 | 250983 |
| 1781303400 | 6.71 | 0.5 | 8.05 | 6.55 | 7.1998 | 6.4 | 208485 |
| 1781217000 | 6.21 | 0.27 | 4.55 | 5.87 | 6.5 | 5.73 | 116688 |
| 1781130600 | 5.94 | -0.97 | -14.04 | 6.75 | 7.1201 | 5.93 | 182605 |
| 1781044200 | 6.91 | -1.14 | -14.16 | 8.0399999 | 8.39 | 6.32 | 302482 |
| 1780957800 | 8.05 | 0.35 | 4.55 | 8.22 | 8.2998999 | 7.8 | 638052 |
| 1780698600 | 7.7 | -2.44 | -24.06 | 10.41 | 10.57 | 7.1 | 776524 |
| 1780612200 | 10.14 | -0.62 | -5.76 | 10.4 | 10.71 | 9.97 | 145893 |
| 1780525800 | 10.76 | -3.28 | -23.36 | 13.26 | 13.26 | 10.2 | 241380 |
| 1780439400 | 14.04 | 1.97 | 16.32 | 11.75 | 14.76 | 11.44 | 147501 |
| 1780353000 | 12.07 | 0.29 | 2.46 | 11.4 | 13 | 10.5 | 193792 |
| 1780093800 | 11.78 | 1 | 9.28 | 10.78 | 12.4823 | 9.9 | 137363 |
| 1780007400 | 10.78 | 0.21 | 1.99 | 10.18 | 11.61 | 9.8 | 119734 |
| 1779921000 | 10.57 | -0.39 | -3.56 | 10.78 | 11.002797 | 9.91 | 143810 |
| 1779834600 | 10.96 | 1.47 | 15.49 | 10.47 | 11.65 | 10.47 | 240964 |
| 1779489000 | 9.49 | 0.05 | 0.53 | 9.21 | 10.21 | 9.18 | 179917 |
| 1779402600 | 9.44 | 1.4 | 17.41 | 7.91 | 9.535 | 7.88 | 110534 |
| 1779316200 | 8.0399999 | 0.47 | 6.21 | 7.64 | 8.36 | 7.46 | 88545 |
| 1779229800 | 7.57 | -0.55 | -6.77 | 7.8 | 7.803 | 6.96 | 167998 |
| 1779143400 | 8.1199999 | -1.31 | -13.89 | 9.47 | 9.47 | 7.8 | 178083 |
| 1778884200 | 9.43 | -1.57 | -14.27 | 10.14 | 10.14 | 9.38 | 167908 |
| 1778797800 | 11 | 0.18 | 1.66 | 10.54 | 11.4 | 9.83 | 251172 |
| 1778711400 | 10.82 | -0.08 | -0.73 | 10.9 | 11.6 | 10.45 | 187906 |
| 1778625000 | 10.9 | -2.55 | -18.96 | 12.8 | 12.8 | 9.88 | 310630 |
| 1778538600 | 13.45 | 1.37 | 11.34 | 11.6 | 14.13 | 10.715 | 241078 |
| 1778279400 | 12.08 | -0.12 | -0.98 | 11.5 | 12.08 | 10.34 | 225763 |
| 1778193000 | 12.2 | -1.88 | -13.35 | 13.24 | 13.44 | 11.63 | 124275 |
| 1778106600 | 14.08 | 3.06 | 27.77 | 11.46 | 14.33 | 11.46 | 327883 |
| 1778020200 | 11.02 | -0.56 | -4.84 | 11.83 | 11.83 | 10.58 | 103113 |
| 1777933800 | 11.58 | 0.04 | 0.35 | 11.53 | 12.1756 | 11.17 | 94519 |
| 1777674600 | 11.54 | -0.69 | -5.64 | 11.9 | 12.049 | 11.13 | 80045 |
| 1777588200 | 12.23 | 2.07 | 20.37 | 10.53 | 12.3 | 10.41 | 116915 |
| 1777501800 | 10.16 | -0.92 | -8.30 | 11.26 | 11.34 | 9.41 | 96163 |
| 1777415400 | 11.08 | -1.68 | -13.17 | 11.38 | 11.645 | 10.585 | 106099 |
| 1777329000 | 12.76 | 1.21 | 10.48 | 11.06 | 12.95 | 11.05 | 100835 |
| 1777069800 | 11.55 | -1.64 | -12.43 | 13.97 | 14 | 11.3201 | 163672 |
| 1776983400 | 13.19 | -1.91 | -12.65 | 16.03 | 16.12 | 12.01 | 278419 |
| 1776897000 | 15.1 | 3.76 | 33.16 | 12.29 | 15.1 | 12.14 | 209220 |
| 1776810600 | 11.34 | -2.3 | -16.86 | 14.11 | 14.11 | 11.12 | 234152 |
| 1776724200 | 13.64 | 0.28 | 2.10 | 12.62 | 13.9 | 12.09 | 119734 |
| 1776465000 | 13.36 | 2.31 | 20.90 | 12.22 | 14.6395 | 11.985 | 290427 |
| 1776378600 | 11.05 | -0.65 | -5.56 | 13.16 | 13.16 | 10.3 | 489514 |
| 1776292200 | 11.7 | 2.61 | 28.71 | 10.03 | 12.17 | 10 | 286344 |
| 1776205800 | 9.09 | 1.2 | 15.21 | 9.1199999 | 10.7 | 8.575 | 182440 |
| 1776119400 | 7.89 | 0.5 | 6.77 | 7.14 | 8.02 | 6.8 | 56623 |
| 1775860200 | 7.39 | -0.2 | -2.57 | 7.7 | 8.01 | 7.35 | 64277 |
| 1775773800 | 7.585 | -0.91 | -10.66 | 8.11 | 8.4 | 7.49 | 61819 |
| 1775687400 | 8.49 | 8.19 | 2,756.66 | 8.46 | 9.07 | 8.1649999 | 54835 |
| 1775601000 | 0.2972 | -0.0692 | -18.89 | 0.3548 | 0.3548 | 0.2933 | 1809142 |
| 1775514600 | 0.3664 | -0.0025 | -0.68 | 0.3699 | 0.39 | 0.3616 | 792102 |
| 1775169000 | 0.3689 | -0.0101 | -2.66 | 0.3531 | 0.38 | 0.3316 | 2028522 |
| 1775082600 | 0.379 | -0.0369 | -8.87 | 0.428 | 0.43 | 0.365 | 1990659 |
| 1774996200 | 0.4159 | 0.0384 | 10.17 | 0.3837999 | 0.4244 | 0.3766 | 1272839 |
| 1774909800 | 0.3775 | -0.0039 | -1.02 | 0.4007 | 0.4091 | 0.361 | 1357221 |
| 1774650600 | 0.3814 | -0.0598 | -13.55 | 0.4224 | 0.4224 | 0.37 | 2759923 |
| 1774564200 | 0.4412 | -0.0577 | -11.57 | 0.455 | 0.4876 | 0.4331 | 1642474 |
| 1774477800 | 0.4989 | 0.0122 | 2.51 | 0.5014 | 0.518 | 0.4818 | 1120225 |
| 1774391400 | 0.4867 | -0.0111 | -2.23 | 0.4804 | 0.4867 | 0.4516 | 1499086 |
| 1774305000 | 0.4978 | 0.0173 | 3.60 | 0.4847 | 0.53 | 0.4678 | 1826714 |
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.
