Premium
Yieldmax Snow Option Income Strategy ETF (SNOY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.942902042954 | 19.09 | 19.79 | 18.7 | 42946 | 19.44851671 | SP |
| 4 | 0.57 | 3.10796074155 | 18.34 | 19.79 | 18.03 | 52337 | 19.1956566 | SP |
| 12 | 1.55 | 8.92857142857 | 17.36 | 22.61 | 16.9 | 73134 | 19.76191475 | SP |
| 26 | 1.64 | 9.49623624783 | 17.27 | 22.61 | 15.6907 | 40060 | 19.19480246 | SP |
| 52 | -1.39 | -6.84729064039 | 20.3 | 23.76 | 15.6907 | 38097 | 19.26787481 | SP |
| 156 | -1.39 | -6.84729064039 | 20.3 | 23.76 | 15.6907 | 38097 | 19.26787481 | SP |
| 260 | -1.39 | -6.84729064039 | 20.3 | 23.76 | 15.6907 | 38097 | 19.26787481 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 19.54 | -0.07 | -0.36 | 19.61 | 19.8 | 19.49 | 87973 |
| 1738884600 | 19.61 | -0.1 | -0.51 | 19.66 | 19.7467 | 19.53 | 21212 |
| 1738798200 | 19.71 | 0.01 | 0.05 | 19.75 | 19.75 | 19.34 | 20406 |
| 1738711800 | 19.7 | 0.49 | 2.55 | 19.61 | 19.79 | 19.43 | 66641 |
| 1738625400 | 19.21 | 0.01 | 0.05 | 18.7 | 19.3348 | 18.7 | 93613 |
| 1738366200 | 19.2 | 0.14 | 0.73 | 19.09 | 19.49 | 19.09 | 12475 |
| 1738279800 | 19.06 | -0.15 | -0.78 | 19.09 | 19.1362 | 18.7 | 11434 |
| 1738193400 | 19.21 | -0.5 | -2.51 | 19.52 | 19.52 | 19.21 | 204289 |
| 1738107000 | 19.7054 | 1.04 | 5.55 | 19.15 | 19.7499 | 18.95 | 48287 |
| 1738020600 | 18.67 | 0.11 | 0.59 | 18.29 | 19.215 | 18.29 | 41158 |
| 1737761400 | 18.56 | -1.07 | -5.45 | 18.83 | 18.83 | 18.5023 | 34703 |
| 1737675000 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1737588600 | 19.63 | 0.37 | 1.92 | 19.5 | 19.66 | 19.4 | 46177 |
| 1737502200 | 19.26 | 0.1 | 0.52 | 19.27 | 19.5445 | 19.25 | 168143 |
| 1737156600 | 19.16 | 0.31 | 1.64 | 19.19 | 19.22 | 19.0301 | 57460 |
| 1737070200 | 18.85 | 0.03 | 0.17 | 18.91 | 19.11 | 18.73 | 22704 |
| 1736983800 | 18.8177 | 0.29 | 1.55 | 18.87 | 19.0699 | 18.8177 | 25077 |
| 1736897400 | 18.53 | 0.12 | 0.67 | 18.54 | 19.0769 | 18.4557 | 31076 |
| 1736811000 | 18.4074 | 0.04 | 0.20 | 18.11 | 18.5896 | 18.03 | 15726 |
| 1736551800 | 18.37 | 0.17 | 0.93 | 18.25 | 18.64 | 18.25 | 18150 |
| 1736379000 | 18.2 | 0.21 | 1.17 | 18.22 | 18.3134 | 17.78 | 17523 |
| 1736292600 | 17.99 | -0.45 | -2.44 | 18.685 | 18.72 | 17.8 | 22585 |
| 1736206200 | 18.4399 | 0.1 | 0.54 | 18.6 | 18.6762 | 18.3801 | 41456 |
| 1735947000 | 18.34 | 0.29 | 1.61 | 18.23 | 18.3999 | 18.08 | 29395 |
| 1735860600 | 18.05 | 0.26 | 1.46 | 17.8 | 18.2152 | 17.8 | 38859 |
| 1735687800 | 17.79 | -0.02 | -0.11 | 17.91 | 17.92 | 17.64 | 56486 |
| 1735601400 | 17.81 | -0.32 | -1.77 | 17.67 | 17.8942 | 17.57 | 82811 |
| 1735342200 | 18.13 | -1.04 | -5.43 | 18.45 | 18.51 | 17.98 | 67955 |
| 1735255800 | 19.17 | -0.07 | -0.36 | 19.2 | 19.3381 | 19.0401 | 173833 |
| 1735077840 | 19.24 | 0.35 | 1.85 | 19.19 | 19.25 | 19.04 | 244878 |
| 1734996600 | 18.89 | -0.67 | -3.43 | 19.57 | 19.57 | 18.89 | 341829 |
| 1734737400 | 19.56 | 0.25 | 1.29 | 19.06 | 19.79 | 19.06 | 72233 |
| 1734651000 | 19.31 | 0.23 | 1.21 | 19.37 | 19.4374 | 18.9 | 55168 |
| 1734564600 | 19.08 | -0.92 | -4.60 | 20.19 | 20.19 | 18.91 | 50021 |
| 1734478200 | 20 | -0.2 | -0.99 | 19.9742 | 20.0834 | 19.814 | 30071 |
| 1734391800 | 20.2 | 0.64 | 3.27 | 19.6899 | 20.2 | 19.6254 | 58523 |
| 1734132600 | 19.56 | -0.3 | -1.51 | 19.8115 | 19.87 | 19.43 | 101480 |
| 1734046200 | 19.86 | -0.16 | -0.80 | 19.91 | 20.0472 | 19.7505 | 25459 |
| 1733959800 | 20.02 | 0.13 | 0.65 | 20.1478 | 20.4163 | 19.93 | 28812 |
| 1733873400 | 19.89 | -1.06 | -5.06 | 20.905 | 20.98 | 19.7 | 45157 |
| 1733787000 | 20.95 | -0.27 | -1.27 | 21.2743 | 21.32 | 20.7184 | 39162 |
| 1733527800 | 21.22 | 0.07 | 0.31 | 21.49 | 21.49 | 21.0499 | 36652 |
| 1733441400 | 21.1546 | -0.27 | -1.24 | 21.42 | 21.4372 | 21.0005 | 36159 |
| 1733355000 | 21.42 | 0.88 | 4.28 | 21 | 21.42 | 21 | 84154 |
| 1733268600 | 20.54 | 0.36 | 1.78 | 20.21 | 20.5775 | 20.05 | 67645 |
| 1733182200 | 20.18 | -0.32 | -1.56 | 20.56 | 20.74 | 20.06 | 272149 |
| 1732917840 | 20.5 | -1.62 | -7.32 | 20.55 | 20.7599 | 20.329 | 63994 |
| 1732750200 | 22.12 | 0.32 | 1.47 | 22.06 | 22.17 | 21.4 | 418201 |
| 1732663800 | 21.8 | -0.11 | -0.50 | 22.23 | 22.46 | 21.77 | 69661 |
| 1732577400 | 21.91 | 0.35 | 1.65 | 22.46 | 22.61 | 21.8025 | 71863 |
| 1732318200 | 21.5553 | -0.44 | -2.02 | 22 | 22.495 | 21.38 | 40531 |
| 1732231800 | 22 | 4.44 | 25.28 | 21.09 | 22.42 | 20.9099 | 63191 |
| 1732145400 | 17.56 | -0.07 | -0.42 | 17.93 | 17.93 | 17.45 | 17086 |
| 1732059000 | 17.6338 | 0.38 | 2.22 | 17.42 | 17.6338 | 17.2837 | 9528 |
| 1731972600 | 17.25 | 0.06 | 0.35 | 17.34 | 17.36 | 17.16 | 83634 |
| 1731713400 | 17.1893 | -0.33 | -1.90 | 17.36 | 17.36 | 16.9 | 9229 |
| 1731627000 | 17.5222 | -0.18 | -1.00 | 17.75 | 17.7656 | 17.46 | 6055 |
| 1731540600 | 17.7 | 0.54 | 3.17 | 17.42 | 18.065 | 17.38 | 51689 |
| 1731454200 | 17.1562 | 0.27 | 1.58 | 16.88 | 17.1747 | 16.88 | 13469 |
| 1731367800 | 16.89 | 0.29 | 1.74 | 16.69 | 16.9 | 16.69 | 10933 |
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
