Premium
YieldMax SQ Option Income Strategy ETF (SQY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -6.43243243243 | 18.5 | 18.5 | 17.15 | 78088 | 17.5906307 | SP |
| 4 | -0.56 | -3.13374370453 | 17.87 | 18.6 | 17.1 | 86156 | 17.66977225 | SP |
| 12 | -2.82 | -14.0089418778 | 20.13 | 21.81 | 17.1 | 129763 | 19.48027517 | SP |
| 26 | 0.4 | 2.36546422235 | 16.91 | 21.81 | 16.2215 | 92603 | 19.0976298 | SP |
| 52 | -3.27 | -15.889212828 | 20.58 | 25.51 | 16.2215 | 66775 | 19.692657 | SP |
| 156 | -2.84 | -14.094292804 | 20.15 | 26.6987 | 16.2215 | 64613 | 20.45240536 | SP |
| 260 | -2.84 | -14.094292804 | 20.15 | 26.6987 | 16.2215 | 64613 | 20.45240536 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 17.31 | 0.03 | 0.17 | 17.35 | 17.57 | 17.15 | 34804 |
| 1738798200 | 17.28 | -0.01 | -0.06 | 17.52 | 17.52 | 17.16 | 48144 |
| 1738711800 | 17.29 | -0.63 | -3.52 | 18.04 | 18.04 | 17.2135 | 132448 |
| 1738625400 | 17.92 | -0.11 | -0.61 | 17.75 | 18.1526 | 17.5228 | 112453 |
| 1738366200 | 18.03 | -0.4 | -2.17 | 18.5 | 18.5 | 17.96 | 62593 |
| 1738279800 | 18.43 | 0.46 | 2.56 | 18.41 | 18.6 | 18.23 | 56375 |
| 1738193400 | 17.97 | 0.17 | 0.96 | 17.61 | 18.11 | 17.61 | 61623 |
| 1738107000 | 17.8 | 0.69 | 4.03 | 17.37 | 17.8 | 17.1 | 55667 |
| 1738020600 | 17.11 | -0.65 | -3.66 | 17.34 | 17.61 | 17.11 | 109256 |
| 1737761400 | 17.76 | 0.2 | 1.14 | 17.69 | 17.98 | 17.69 | 55671 |
| 1737675000 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1737588600 | 17.56 | -0.39 | -2.17 | 18.06 | 18.0875 | 17.56 | 62904 |
| 1737502200 | 17.95 | 0.34 | 1.93 | 17.83 | 18.0299 | 17.71 | 134109 |
| 1737156600 | 17.61 | -0.1 | -0.56 | 17.62 | 17.765 | 17.485 | 122435 |
| 1737070200 | 17.71 | -0.24 | -1.34 | 17.48 | 17.71 | 17.28 | 125920 |
| 1736983800 | 17.95 | 0.34 | 1.93 | 18.19 | 18.2 | 17.8701 | 101460 |
| 1736897400 | 17.61 | 0.19 | 1.09 | 17.59 | 17.79 | 17.44 | 61173 |
| 1736811000 | 17.42 | -0.16 | -0.91 | 17.14 | 17.5 | 17.14 | 97375 |
| 1736551800 | 17.58 | -0.83 | -4.51 | 17.87 | 17.89 | 17.4202 | 116402 |
| 1736379000 | 18.41 | -0.17 | -0.91 | 18.45 | 18.65 | 18.19 | 69788 |
| 1736292600 | 18.58 | -0.82 | -4.23 | 19.33 | 19.6089 | 18.3625 | 72149 |
| 1736206200 | 19.4 | -0.03 | -0.15 | 19.74 | 19.74 | 19.2423 | 90308 |
| 1735947000 | 19.43 | 1 | 5.43 | 18.97 | 19.47 | 18.86 | 57408 |
| 1735860600 | 18.43 | 0.31 | 1.71 | 18.3 | 18.53 | 18.16 | 42751 |
| 1735687800 | 18.12 | -0.43 | -2.32 | 18.57 | 18.655 | 18.12 | 84577 |
| 1735601400 | 18.55 | -0.31 | -1.64 | 18.64 | 18.785 | 18.4825 | 173646 |
| 1735342200 | 18.86 | -0.41 | -2.13 | 19.2 | 19.2057 | 18.6564 | 61838 |
| 1735255800 | 19.27 | 0.11 | 0.57 | 18.95 | 19.29 | 18.95 | 71992 |
| 1735077840 | 19.16 | 0.3 | 1.59 | 18.93 | 19.16 | 18.77 | 87916 |
| 1734996600 | 18.86 | 0.11 | 0.59 | 18.75 | 18.86 | 18.49 | 431558 |
| 1734737400 | 18.75 | 0.31 | 1.68 | 18.27 | 18.9156 | 18.2233 | 98400 |
| 1734651000 | 18.44 | -0.57 | -3.00 | 18.95 | 19.19 | 18.36 | 132000 |
| 1734564600 | 19.01 | -1.54 | -7.49 | 20.45 | 20.63 | 18.9575 | 311232 |
| 1734478200 | 20.55 | 0.24 | 1.18 | 20.31 | 20.59 | 20.2 | 232860 |
| 1734391800 | 20.31 | 0.19 | 0.94 | 20 | 20.41 | 19.86 | 275428 |
| 1734132600 | 20.12 | -0.19 | -0.94 | 20.3995 | 20.5181 | 19.92 | 260936 |
| 1734046200 | 20.31 | -0.72 | -3.42 | 20.76 | 20.9368 | 20.29 | 155907 |
| 1733959800 | 21.03 | 0.79 | 3.90 | 20.62 | 21.1 | 20.575 | 110609 |
| 1733873400 | 20.24 | -0.27 | -1.32 | 20.57 | 20.77 | 20.19 | 92248 |
| 1733787000 | 20.51 | -0.44 | -2.10 | 20.615 | 20.89 | 20.28 | 131345 |
| 1733527800 | 20.95 | 0.36 | 1.75 | 20.9 | 21.02 | 20.569 | 111339 |
| 1733441400 | 20.59 | -0.5 | -2.37 | 21.22 | 21.22 | 20.5 | 84511 |
| 1733355000 | 21.09 | 0.84 | 4.15 | 20.62 | 21.09 | 20.47 | 102467 |
| 1733268600 | 20.25 | 0.05 | 0.25 | 20.19 | 20.33 | 19.89 | 159837 |
| 1733182200 | 20.2 | 0.73 | 3.75 | 20.11 | 20.64 | 20.07 | 108034 |
| 1732917840 | 19.47 | 0.03 | 0.15 | 19.76 | 19.76 | 19.44 | 70223 |
| 1732750200 | 19.44 | -0.07 | -0.36 | 19.69 | 19.82 | 19.3415 | 67411 |
| 1732663800 | 19.51 | -0.38 | -1.91 | 19.55 | 19.8 | 19.4201 | 158637 |
| 1732577400 | 19.89 | -0.28 | -1.39 | 20.22 | 20.22 | 19.58 | 141693 |
| 1732318200 | 20.17 | 0.08 | 0.40 | 20.185 | 20.4848 | 20.0912 | 227568 |
| 1732231800 | 20.09 | -1.24 | -5.81 | 19.86 | 20.25 | 19.6101 | 155880 |
| 1732145400 | 21.33 | -0.37 | -1.71 | 21.8 | 21.81 | 21.23 | 377278 |
| 1732059000 | 21.7 | 0.36 | 1.69 | 21.2225 | 21.77 | 21.2225 | 279513 |
| 1731972600 | 21.34 | 1.1 | 5.43 | 20.31 | 21.39 | 20.31 | 274126 |
| 1731713400 | 20.24 | 0.16 | 0.80 | 20.13 | 20.29 | 19.72 | 92991 |
| 1731627000 | 20.08 | -0.5 | -2.42 | 20.5 | 20.5 | 19.96 | 53387 |
| 1731540600 | 20.5782 | -0.47 | -2.24 | 20.98 | 21.41 | 20.49 | 190404 |
| 1731454200 | 21.05 | 0.62 | 3.03 | 20.3 | 21.05 | 20.15 | 89085 |
| 1731367800 | 20.43 | 1.8 | 9.67 | 18.7 | 20.4961 | 18.7 | 166120 |
| 1731108600 | 18.6287 | 0.16 | 0.86 | 18.03 | 18.64 | 17.45 | 115197 |
| 1731022200 | 18.47 | -0.39 | -2.07 | 18.905 | 18.912 | 18.36 | 80071 |
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
