Premium
Yieldmax Ultra Option Income Strategy ETF (ULTY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -4.77611940299 | 6.7 | 6.7792 | 6.2014 | 1920796 | 6.4627802 | SP |
| 4 | -1.92 | -23.1325301205 | 8.3 | 8.41 | 6.2014 | 2364247 | 7.49961187 | SP |
| 12 | -2.62 | -29.1111111111 | 9 | 9.31 | 6.2014 | 1916704 | 8.15398775 | SP |
| 26 | -4.8 | -42.9338103757 | 11.18 | 11.53 | 6.2014 | 1572005 | 9.06433195 | SP |
| 52 | -12.62 | -66.4210526316 | 19 | 19.04 | 6.2014 | 1047547 | 10.27296899 | SP |
| 156 | -14.04 | -68.7561214496 | 20.42 | 20.55 | 6.2014 | 1013669 | 10.33496898 | SP |
| 260 | -14.04 | -68.7561214496 | 20.42 | 20.55 | 6.2014 | 1013669 | 10.33496898 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 6.24 | -0.3 | -4.59 | 6.48 | 6.48 | 6.2013999 | 1092113 |
| 1741818600 | 6.54 | 0.14 | 2.19 | 6.54 | 6.62 | 6.415 | 1206031 |
| 1741732200 | 6.4 | 0.1 | 1.59 | 6.33 | 6.4985 | 6.26 | 2501471 |
| 1741645800 | 6.3 | -0.43 | -6.39 | 6.55 | 6.5599999 | 6.24 | 2271179 |
| 1741390200 | 6.73 | -0.06 | -0.88 | 6.7 | 6.7792 | 6.46 | 2533186 |
| 1741303800 | 6.79 | -0.75 | -9.95 | 6.95 | 6.98 | 6.68 | 1969231 |
| 1741217400 | 7.54 | 0.17 | 2.31 | 7.44 | 7.54 | 7.29 | 1350054 |
| 1741131000 | 7.37 | -0.01 | -0.14 | 7.22 | 7.505 | 7.16 | 1194491 |
| 1741044600 | 7.38 | -0.23 | -3.02 | 7.72 | 7.75 | 7.3339 | 1290084 |
| 1740785400 | 7.61 | 0.12 | 1.60 | 7.44 | 7.6163 | 7.375 | 1467489 |
| 1740699000 | 7.49 | -0.21 | -2.73 | 7.78 | 7.8 | 7.48 | 2298396 |
| 1740612600 | 7.7 | 0.12 | 1.58 | 7.66 | 7.7599 | 7.64 | 5252205 |
| 1740526200 | 7.58 | -0.23 | -2.94 | 7.73 | 7.745 | 7.52 | 2486095 |
| 1740439800 | 7.81 | -0.1 | -1.26 | 7.97 | 7.97 | 7.73 | 4329708 |
| 1740180600 | 7.91 | -0.33 | -4.00 | 8.25 | 8.25 | 7.91 | 5318115 |
| 1740094200 | 8.24 | -0.08 | -0.96 | 8.3 | 8.3301 | 8.1344999 | 3880921 |
| 1740007800 | 8.32 | -0.07 | -0.83 | 8.4 | 8.4 | 8.31 | 1839301 |
| 1739921400 | 8.39 | 0.03 | 0.36 | 8.4 | 8.41 | 8.3401 | 1226832 |
| 1739575800 | 8.36 | 0.08 | 0.97 | 8.3 | 8.36 | 8.3 | 1413785 |
| 1739489400 | 8.28 | 0.06 | 0.73 | 8.22 | 8.305 | 8.22 | 1680074 |
| 1739403000 | 8.22 | 0.07 | 0.86 | 8.07 | 8.23 | 8.05 | 1206817 |
| 1739316600 | 8.15 | -0.08 | -0.97 | 8.2 | 8.21 | 8.13 | 1085804 |
| 1739230200 | 8.23 | 0.09 | 1.11 | 8.17 | 8.25 | 8.17 | 1897174 |
| 1738971000 | 8.14 | -0.03 | -0.37 | 8.18 | 8.27 | 8.14 | 2902001 |
| 1738884600 | 8.17 | -0.53 | -6.09 | 8.19 | 8.2 | 8.125 | 1560744 |
| 1738798200 | 8.7 | 0.03 | 0.35 | 8.67 | 8.72 | 8.6201 | 1916851 |
| 1738711800 | 8.67 | 0.06 | 0.70 | 8.66 | 8.69 | 8.6199999 | 1999563 |
| 1738625400 | 8.61 | -0.07 | -0.81 | 8.49 | 8.64 | 8.46 | 3409013 |
| 1738366200 | 8.68 | -0.04 | -0.46 | 8.77 | 8.83 | 8.6501 | 1691233 |
| 1738279800 | 8.72 | 0.11 | 1.28 | 8.7 | 8.75 | 8.6597 | 1137456 |
| 1738193400 | 8.61 | 0.03 | 0.35 | 8.6199999 | 8.65 | 8.5399999 | 2081310 |
| 1738107000 | 8.58 | 0.08 | 0.94 | 8.55 | 8.59 | 8.43 | 3011751 |
| 1738020600 | 8.5 | -0.29 | -3.30 | 8.45 | 8.59 | 8.43 | 2209618 |
| 1737761400 | 8.7899999 | 0 | 0.00 | 8.86 | 8.8788 | 8.77 | 1834169 |
| 1737675000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588600 | 8.7899999 | 0.02 | 0.23 | 8.82 | 8.8293 | 8.7818 | 687045 |
| 1737502200 | 8.77 | 0.11 | 1.27 | 8.66 | 8.7899 | 8.6298 | 1041866 |
| 1737156600 | 8.66 | 0.09 | 1.05 | 8.65 | 8.67 | 8.6021 | 843839 |
| 1737070200 | 8.57 | 0.01 | 0.12 | 8.58 | 8.61 | 8.5244 | 1010728 |
| 1736983800 | 8.56 | 0.19 | 2.27 | 8.45 | 8.58 | 8.45 | 1323795 |
| 1736897400 | 8.3699999 | 0.04 | 0.48 | 8.39 | 8.44 | 8.31 | 1563109 |
| 1736811000 | 8.33 | -0.05 | -0.60 | 8.21 | 8.3372 | 8.2 | 2290339 |
| 1736551800 | 8.38 | -0.13 | -1.53 | 8.39 | 8.425 | 8.33 | 2591456 |
| 1736379000 | 8.51 | -0.61 | -6.69 | 8.59 | 8.59 | 8.42 | 2313803 |
| 1736292600 | 9.1199999 | -0.15 | -1.62 | 9.3 | 9.31 | 9.1 | 2473077 |
| 1736206200 | 9.27 | 0.06 | 0.65 | 9.31 | 9.31 | 9.26 | 2180156 |
| 1735947000 | 9.21 | 0.17 | 1.88 | 9.09 | 9.21 | 9.0701 | 1120410 |
| 1735860600 | 9.0399999 | 0.07 | 0.78 | 9.02 | 9.09 | 8.99 | 1374358 |
| 1735687800 | 8.97 | -0.05 | -0.55 | 9.05 | 9.0871 | 8.95 | 1336500 |
| 1735601400 | 9.02 | -0.13 | -1.42 | 9.08 | 9.085 | 8.98 | 1566877 |
| 1735342200 | 9.15 | -0.11 | -1.19 | 9.22 | 9.25 | 9.11 | 1333121 |
| 1735255800 | 9.26 | 0 | 0.00 | 9.19 | 9.28 | 9.1801 | 867194 |
| 1735077840 | 9.26 | 0.1 | 1.09 | 9.22 | 9.26 | 9.19 | 471961 |
| 1734996600 | 9.16 | 0.02 | 0.22 | 9.19 | 9.19 | 9.09 | 1207770 |
| 1734737400 | 9.14 | 0.06 | 0.66 | 9 | 9.175 | 9 | 1360339 |
| 1734651000 | 9.08 | -0.03 | -0.33 | 9.19 | 9.21 | 9.06 | 1549608 |
| 1734564600 | 9.11 | -0.24 | -2.57 | 9.34 | 9.38 | 9.1 | 2151948 |
| 1734478200 | 9.35 | -0.1 | -1.06 | 9.43 | 9.44 | 9.33 | 1383124 |
| 1734391800 | 9.45 | 0.08 | 0.85 | 9.38 | 9.47 | 9.3699999 | 1540259 |
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
