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 | 3.14 | 11.5441176471 | 27.2 | 33.9844 | 27 | 6003172 | 29.39745913 | SP |
| 4 | 26.94 | 792.352941176 | 3.4 | 33.9844 | 3.03 | 22454731 | 6.8752112 | SP |
| 12 | 26.69 | 731.232876712 | 3.65 | 33.9844 | 2.94 | 29630511 | 4.40889272 | SP |
| 26 | 24.38 | 409.060402685 | 5.96 | 33.9844 | 2.94 | 24931892 | 5.12036461 | SP |
| 52 | 18.87 | 164.516129032 | 11.47 | 33.9844 | 2.94 | 15891857 | 5.81288704 | SP |
| 156 | -734.16 | -96.0313930674 | 764.5 | 1360.5 | 2.94 | 9713493 | 101.75029805 | SP |
| 260 | -734.16 | -96.0313930674 | 764.5 | 1360.5 | 2.94 | 9713493 | 101.75029805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 30.25 | 1.83 | 6.44 | 27.72 | 30.94 | 27.3348 | 10015451 |
| 1738279800 | 28.42 | -0.06 | -0.21 | 27.87 | 29.0599 | 27.63 | 4421037 |
| 1738193400 | 28.48 | -0.32 | -1.11 | 28.53 | 30.8346 | 28.3391 | 5718093 |
| 1738107000 | 28.8 | -2.14 | -6.92 | 30.19 | 31.8499 | 28.38 | 4548429 |
| 1738020600 | 30.94 | 3.52 | 12.84 | 33.85 | 33.9844 | 30.26 | 12101161 |
| 1737761400 | 27.42 | -1.3 | -4.53 | 27.2 | 27.86 | 27 | 3227139 |
| 1737675000 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1737588600 | 28.72 | 0.82 | 2.94 | 27.8 | 28.88 | 27.72 | 2607749 |
| 1737502200 | 27.9 | -2.5 | -8.22 | 29.15 | 29.64 | 27.708 | 4661297 |
| 1737156600 | 30.4 | 0.3 | 1.00 | 29.02 | 30.4 | 28.95 | 2750625 |
| 1737070200 | 30.1 | -0.17 | -0.56 | 29.91 | 30.59 | 29.38 | 4156250 |
| 1736983800 | 30.27 | 26.67 | 740.83 | 32 | 32.4544 | 30.09 | 5137496 |
| 1736897400 | 3.6 | -0.16 | -4.26 | 3.62 | 3.845 | 3.43 | 38258122 |
| 1736811000 | 3.76 | -0.14 | -3.59 | 4.17 | 4.23 | 3.6934 | 40290636 |
| 1736551800 | 3.9 | 0.46 | 13.37 | 3.69 | 4.05 | 3.621 | 62258262 |
| 1736379000 | 3.44 | -0.03 | -0.86 | 3.55 | 3.79 | 3.38 | 58482475 |
| 1736292600 | 3.47 | 0.35 | 11.22 | 3.05 | 3.6 | 3.04 | 63532700 |
| 1736206200 | 3.12 | -0.06 | -1.89 | 3.1 | 3.245 | 3.0299999 | 33667484 |
| 1735947000 | 3.18 | -0.35 | -9.92 | 3.4 | 3.46 | 3.17 | 35911476 |
| 1735860600 | 3.53 | 0.13 | 3.82 | 3.2799999 | 3.86 | 3.2599999 | 56105358 |
| 1735687800 | 3.4 | 0.05 | 1.49 | 3.23 | 3.4682 | 3.19 | 45112960 |
| 1735601400 | 3.35 | 0.16 | 5.02 | 3.57 | 3.79 | 3.1624 | 69420278 |
| 1735342200 | 3.19 | 0.22 | 7.41 | 3.09 | 3.525 | 3.04 | 91344583 |
| 1735255800 | 2.97 | -0.05 | -1.66 | 3.07 | 3.18 | 2.94 | 35911955 |
| 1735077840 | 3.02 | -0.34 | -9.99 | 3.22 | 3.22 | 3.0099999 | 21320619 |
| 1734996600 | 3.355 | -0.48 | -12.40 | 3.69 | 3.96 | 3.35 | 24942802 |
| 1734737400 | 3.83 | -1.57 | -29.07 | 5.3099999 | 5.3596 | 3.772 | 70367038 |
| 1734651000 | 5.4 | 1.27 | 30.75 | 4.11 | 5.46 | 4.05 | 88918903 |
| 1734564600 | 4.13 | 0.71 | 20.76 | 3.37 | 4.6 | 3.2799999 | 67244263 |
| 1734478200 | 3.42 | 0.15 | 4.43 | 3.36 | 3.45 | 3.2599999 | 25929513 |
| 1734391800 | 3.275 | 0.14 | 4.30 | 3.14 | 3.29 | 3.13 | 13650704 |
| 1734132600 | 3.14 | -0.02 | -0.63 | 3.08 | 3.23 | 3.05 | 21465536 |
| 1734046200 | 3.16 | 0.06 | 1.77 | 3.14 | 3.22 | 3.06 | 17958455 |
| 1733959800 | 3.105 | -0.07 | -2.20 | 3.0299999 | 3.13 | 2.99 | 14037371 |
| 1733873400 | 3.175 | -0.01 | -0.16 | 3.14 | 3.21 | 3.09 | 17000103 |
| 1733787000 | 3.18 | 0.12 | 3.92 | 3.06 | 3.2498999 | 3.0299999 | 26000625 |
| 1733527800 | 3.06 | -0.11 | -3.47 | 3.05 | 3.12 | 3.02 | 18494649 |
| 1733441400 | 3.17 | 0.02 | 0.63 | 3.18 | 3.2 | 3.12 | 13764901 |
| 1733355000 | 3.15 | 0.04 | 1.29 | 3.05 | 3.15 | 2.9996999 | 17936250 |
| 1733268600 | 3.11 | -0.05 | -1.58 | 3.21 | 3.29 | 3.06 | 22802077 |
| 1733182200 | 3.16 | -0.07 | -2.17 | 3.21 | 3.21 | 3.13 | 15735133 |
| 1732917840 | 3.23 | -0.1 | -3.00 | 3.2799999 | 3.2799999 | 3.17 | 13400434 |
| 1732750200 | 3.33 | -0.04 | -1.19 | 3.38 | 3.54 | 3.31 | 21271854 |
| 1732663800 | 3.37 | -0.07 | -2.03 | 3.44 | 3.44 | 3.3 | 22441282 |
| 1732577400 | 3.44 | -0.27 | -7.28 | 3.48 | 3.775 | 3.43 | 23225238 |
| 1732318200 | 3.71 | -0.31 | -7.71 | 3.98 | 4.01 | 3.7 | 25507588 |
| 1732231800 | 4.0199999 | -0.07 | -1.71 | 3.84 | 4.3 | 3.81 | 33105236 |
| 1732145400 | 4.09 | 0.26 | 6.79 | 3.82 | 4.3797 | 3.7939 | 51361464 |
| 1732059000 | 3.83 | 0.25 | 6.98 | 4 | 4.0199999 | 3.6301 | 31062301 |
| 1731972600 | 3.58 | -0.29 | -7.49 | 3.81 | 3.88 | 3.47 | 28613956 |
| 1731713400 | 3.87 | 0.47 | 13.82 | 3.5 | 4.18 | 3.46 | 61549859 |
| 1731627000 | 3.4 | -0.01 | -0.29 | 3.365 | 3.445 | 3.2799999 | 25017311 |
| 1731540600 | 3.41 | -0.14 | -3.94 | 3.51 | 3.6 | 3.37 | 22828312 |
| 1731454200 | 3.55 | -0.04 | -1.11 | 3.62 | 3.75 | 3.53 | 25576863 |
| 1731367800 | 3.59 | -0.03 | -0.83 | 3.53 | 3.6 | 3.47 | 19349991 |
| 1731108600 | 3.62 | -0.03 | -0.82 | 3.65 | 3.74 | 3.57 | 18541386 |
| 1731022200 | 3.65 | -0.25 | -6.41 | 3.765 | 3.78 | 3.61 | 20682420 |
| 1730935800 | 3.9 | -0.96 | -19.75 | 3.89 | 4.29 | 3.82 | 38912770 |
| 1730849400 | 4.86 | -0.56 | -10.33 | 5.26 | 5.276 | 4.84 | 28412498 |
| 1730763000 | 5.42 | -0.5 | -8.45 | 5.83 | 5.91 | 5.38 | 22171302 |
| 1730500200 | 5.92 | -0.23 | -3.74 | 5.8099999 | 5.97 | 5.5311 | 24545837 |
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
