Premium
2x Long VIX Futures ETF (UVIX)
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 | 0.3587 | 11.3154574132 | 3.17 | 3.715 | 3.08 | 33489781 | 3.50166697 | SP |
| 4 | -0.3513 | -9.05412371134 | 3.88 | 4.78 | 3.08 | 43631598 | 3.88689994 | SP |
| 12 | -4.7713 | -57.4855421687 | 8.3 | 8.9981 | 3.08 | 45863048 | 5.04380603 | SP |
| 26 | -2.3413 | -39.8858603066 | 5.87 | 11.09 | 3.08 | 47769413 | 6.19142955 | SP |
| 52 | -19.4013 | -84.6109899695 | 22.93 | 23.65 | 3.08 | 35517166 | 8.02978561 | SP |
| 156 | -1.5813 | -30.9452054795 | 5.11 | 105.1765 | 2.6 | 19920376 | 9.00455151 | SP |
| 260 | -11.7613 | -76.9215173316 | 15.29 | 105.1765 | 2.6 | 15675190 | 9.25288816 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 3.5 | 0.03 | 0.86 | 3.69 | 3.77 | 3.43 | 45134750 |
| 1782426600 | 3.47 | -0.11 | -3.07 | 3.32 | 3.59 | 3.315 | 31433286 |
| 1782340200 | 3.58 | -0.05 | -1.38 | 3.58 | 3.715 | 3.42 | 30593939 |
| 1782253800 | 3.63 | 0.35 | 10.67 | 3.61 | 3.7 | 3.485 | 41553734 |
| 1782167400 | 3.2799999 | -0.02 | -0.61 | 3.17 | 3.31 | 3.08 | 30378163 |
| 1781821800 | 3.3 | -0.25 | -7.04 | 3.31 | 3.42 | 3.275 | 28728278 |
| 1781735400 | 3.55 | 0.28 | 8.56 | 3.23 | 3.635 | 3.2 | 58383926 |
| 1781649000 | 3.27 | -0.01 | -0.30 | 3.27 | 3.32 | 3.2107 | 23279980 |
| 1781562600 | 3.2799999 | -0.5 | -13.23 | 3.43 | 3.46 | 3.27 | 28380674 |
| 1781303400 | 3.78 | -0.39 | -9.35 | 4.01 | 4.15 | 3.78 | 29635736 |
| 1781217000 | 4.17 | -0.44 | -9.54 | 4.53 | 4.78 | 4.1 | 55685667 |
| 1781130600 | 4.61 | 0.48 | 11.62 | 4.33 | 4.695 | 4.2402 | 94699854 |
| 1781044200 | 4.13 | 0.12 | 2.99 | 3.93 | 4.65 | 3.81 | 86750856 |
| 1780957800 | 4.01 | -0.14 | -3.37 | 3.93 | 4.085 | 3.86 | 40536016 |
| 1780698600 | 4.15 | 0.52 | 14.33 | 3.71 | 4.29 | 3.68 | 78440753 |
| 1780612200 | 3.63 | -0.26 | -6.68 | 3.94 | 3.9483 | 3.61 | 41390346 |
| 1780525800 | 3.89 | -0.01 | -0.26 | 3.955 | 4 | 3.86 | 30570205 |
| 1780439400 | 3.9 | -0.12 | -2.99 | 3.95 | 4 | 3.87 | 23866129 |
| 1780353000 | 4.0199999 | 0.19 | 4.96 | 3.92 | 4.03 | 3.8112 | 33716541 |
| 1780093800 | 3.83 | -0.13 | -3.28 | 3.88 | 3.93 | 3.735 | 40976282 |
| 1780007400 | 3.96 | -0.16 | -3.88 | 4.17 | 4.19 | 3.94 | 43319068 |
| 1779921000 | 4.12 | -0.17 | -3.96 | 4.26 | 4.36 | 4.12 | 31015647 |
| 1779834600 | 4.29 | -0.32 | -6.94 | 4.37 | 4.38 | 4.25 | 45682906 |
| 1779489000 | 4.61 | 0.07 | 1.54 | 4.59 | 4.67 | 4.5 | 72538983 |
| 1779402600 | 4.54 | -0.29 | -6.00 | 4.91 | 4.95 | 4.49 | 53931299 |
| 1779316200 | 4.83 | -0.2 | -3.98 | 4.97 | 5.03 | 4.82 | 42024411 |
| 1779229800 | 5.03 | 0.09 | 1.82 | 5.03 | 5.1 | 4.91 | 65897159 |
| 1779143400 | 4.94 | -0.22 | -4.26 | 5.01 | 5.155 | 4.92 | 58344575 |
| 1778884200 | 5.16 | 0.07 | 1.38 | 5.4 | 5.42 | 5.08 | 67313467 |
| 1778797800 | 5.09 | -0.22 | -4.14 | 5.26 | 5.38 | 5.01 | 32138685 |
| 1778711400 | 5.3099999 | 0.16 | 3.11 | 5.16 | 5.365 | 5.11 | 38332805 |
| 1778625000 | 5.15 | -0.22 | -4.10 | 5.47 | 5.54 | 5.08 | 36699832 |
| 1778538600 | 5.37 | 0.15 | 2.87 | 5.23 | 5.41 | 5.15 | 31274575 |
| 1778279400 | 5.22 | 0.04 | 0.77 | 5.12 | 5.26 | 5.05 | 44789895 |
| 1778193000 | 5.18 | -0.06 | -1.15 | 5.17 | 5.3299 | 5.13 | 54773342 |
| 1778106600 | 5.24 | -0.23 | -4.20 | 5.195 | 5.3199 | 5.15 | 35784128 |
| 1778020200 | 5.47 | -0.01 | -0.18 | 5.29 | 5.53 | 5.23 | 28521939 |
| 1777933800 | 5.48 | 0.12 | 2.24 | 5.355 | 5.7 | 5.11 | 61476680 |
| 1777674600 | 5.36 | 0.07 | 1.32 | 5.18 | 5.37 | 5.14 | 29707133 |
| 1777588200 | 5.29 | -0.33 | -5.87 | 5.5 | 5.6468 | 5.26 | 40885464 |
| 1777501800 | 5.62 | 0.26 | 4.85 | 5.42 | 5.73 | 5.34 | 39037193 |
| 1777415400 | 5.36 | -0.23 | -4.11 | 5.7699999 | 5.8 | 5.35 | 54017008 |
| 1777329000 | 5.59 | -0.35 | -5.89 | 5.87 | 5.89 | 5.55 | 33295337 |
| 1777069800 | 5.94 | 0.11 | 1.89 | 5.78 | 5.99 | 5.67 | 47143777 |
| 1776983400 | 5.83 | -0.01 | -0.17 | 5.915 | 6.4 | 5.8 | 74995469 |
| 1776897000 | 5.84 | -0.13 | -2.18 | 5.71 | 5.98 | 5.6899 | 29729122 |
| 1776810600 | 5.97 | 0.18 | 3.11 | 5.755 | 6.2 | 5.74 | 49333356 |
| 1776724200 | 5.79 | 0.15 | 2.66 | 5.7699999 | 5.98 | 5.72 | 37505672 |
| 1776465000 | 5.64 | -0.15 | -2.59 | 5.49 | 5.66 | 5.41 | 51077217 |
| 1776378600 | 5.79 | -0.01 | -0.17 | 5.78 | 6.045 | 5.67 | 40525774 |
| 1776292200 | 5.8 | 0.07 | 1.22 | 5.6449999 | 5.905 | 5.62 | 34173389 |
| 1776205800 | 5.73 | -0.16 | -2.72 | 5.59 | 5.82 | 5.565 | 36506255 |
| 1776119400 | 5.89 | -0.51 | -7.97 | 6.555 | 6.61 | 5.89 | 51087208 |
| 1775860200 | 6.4 | 0.15 | 2.40 | 6.17 | 6.5199999 | 6.11 | 49774517 |
| 1775773800 | 6.25 | -0.5 | -7.41 | 6.88 | 6.92 | 6.25 | 52583248 |
| 1775687400 | 6.75 | -1.64 | -19.55 | 6.72 | 7.35 | 6.51 | 75422328 |
| 1775601000 | 8.39 | 0.53 | 6.74 | 8.23 | 8.9981 | 8.16 | 67912919 |
| 1775514600 | 7.86 | -0.43 | -5.19 | 8.3 | 8.31 | 7.775 | 46621580 |
| 1775169000 | 8.2899999 | 0.01 | 0.12 | 9.3 | 9.4789999 | 8.16 | 62490526 |
| 1775082600 | 8.28 | -0.38 | -4.39 | 8.42 | 8.8097 | 8.06 | 60600307 |
| 1774996200 | 8.66 | -2.03 | -18.99 | 9.72 | 10.11 | 8.61 | 54659011 |
| 1774909800 | 10.69 | -0.17 | -1.57 | 9.98 | 11.09 | 9.96 | 47650167 |
| 1774650600 | 10.86 | 1.43 | 15.16 | 9.75 | 11.01 | 9.67 | 49951814 |
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.
