Premium
ProShares Ultra VIX Short Term Futures ETF (UVXY)
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 | -8.38 | -29.5382446246 | 28.37 | 28.57 | 18.46 | 14085382 | 20.62342207 | SP |
| 4 | 0.44 | 2.25063938619 | 19.55 | 29.16 | 18.34 | 12613075 | 21.85295846 | SP |
| 12 | -8.07 | -28.7598004277 | 28.06 | 31.42 | 18.34 | 11237305 | 23.86293848 | SP |
| 26 | -3.42 | -14.6091413926 | 23.41 | 65.87 | 18.34 | 11873390 | 26.27216518 | SP |
| 52 | -24.41 | -54.9774774775 | 44.4 | 65.87 | 18.34 | 15320390 | 32.10423584 | SP |
| 156 | -49.86 | -71.381531854 | 69.85 | 117.3505 | 9.85 | 38333158 | 54.56040603 | SP |
| 260 | -608.01 | -96.8168789809 | 628 | 6750 | 9.85 | 40329519 | 288.67980095 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 19.92 | 1.33 | 7.15 | 19.15 | 21.45 | 18.98 | 24964261 |
| 1735255800 | 18.59 | 0.01 | 0.05 | 18.86 | 19.59 | 18.46 | 9850121 |
| 1735077840 | 18.58 | -1.63 | -8.07 | 19.7 | 19.7 | 18.48 | 9091806 |
| 1734996600 | 20.21 | -2.21 | -9.86 | 21.84 | 22.98 | 20.19 | 12933685 |
| 1734737400 | 22.42 | -6.35 | -22.07 | 28.37 | 28.57 | 22.1511 | 24465914 |
| 1734651000 | 28.77 | 3.53 | 13.99 | 23.6 | 29.16 | 23.3 | 36256450 |
| 1734564600 | 25.24 | 4.93 | 24.27 | 20.03 | 25.52 | 19.7 | 33378388 |
| 1734478200 | 20.31 | 0.63 | 3.20 | 20 | 20.45 | 19.61 | 13804594 |
| 1734391800 | 19.68 | 0.58 | 3.04 | 18.96 | 19.77 | 18.95 | 7773372 |
| 1734132600 | 19.1 | 0.02 | 0.10 | 18.75 | 19.46 | 18.6 | 8423862 |
| 1734046200 | 19.08 | 0.21 | 1.11 | 19.01 | 19.395 | 18.685 | 10381799 |
| 1733959800 | 18.87 | -0.38 | -1.97 | 18.52 | 19 | 18.3639 | 6718812 |
| 1733873400 | 19.25 | -0.01 | -0.05 | 19.09 | 19.39 | 18.8 | 8655058 |
| 1733787000 | 19.26 | 0.61 | 3.27 | 18.64 | 19.52 | 18.53 | 12748504 |
| 1733527800 | 18.65 | -0.51 | -2.66 | 18.61 | 18.94 | 18.47 | 7310117 |
| 1733441400 | 19.16 | 0.11 | 0.58 | 19.21 | 19.29 | 18.91 | 7736506 |
| 1733355000 | 19.05 | 0.22 | 1.17 | 18.56 | 19.05 | 18.34 | 8171446 |
| 1733268600 | 18.83 | -0.24 | -1.26 | 19.3 | 19.67 | 18.66 | 8608922 |
| 1733182200 | 19.07 | -0.23 | -1.19 | 19.26 | 19.33 | 18.95 | 6693861 |
| 1732917840 | 19.3 | -0.55 | -2.77 | 19.55 | 19.5799 | 19.15 | 6645205 |
| 1732750200 | 19.85 | -0.13 | -0.65 | 20.04 | 20.8 | 19.7201 | 8949640 |
| 1732663800 | 19.98 | -0.33 | -1.62 | 20.29 | 20.29 | 19.71 | 8830701 |
| 1732577400 | 20.31 | -1.17 | -5.45 | 20.48 | 21.8 | 20.25 | 11408042 |
| 1732318200 | 21.48 | -1.29 | -5.67 | 22.61 | 22.77 | 21.44 | 11148637 |
| 1732231800 | 22.77 | -0.3 | -1.30 | 22.1 | 23.99 | 21.92 | 11859042 |
| 1732145400 | 23.07 | 1.1 | 5.01 | 21.96 | 24.3699 | 21.8405 | 15057049 |
| 1732059000 | 21.97 | 1.09 | 5.22 | 22.72 | 22.8 | 21.13 | 14206924 |
| 1731972600 | 20.88 | -1.22 | -5.52 | 21.84 | 22.12 | 20.36 | 10563601 |
| 1731713400 | 22.1 | 2.11 | 10.56 | 20.44 | 23.49 | 20.28 | 26073405 |
| 1731627000 | 19.99 | -0.03 | -0.15 | 19.85 | 20.21 | 19.5 | 10178283 |
| 1731540600 | 20.02 | -0.71 | -3.42 | 20.52 | 20.8961 | 19.91 | 9786997 |
| 1731454200 | 20.73 | -0.12 | -0.58 | 20.95 | 21.55 | 20.61 | 11367467 |
| 1731367800 | 20.85 | -0.09 | -0.43 | 20.58 | 20.88 | 20.31 | 7906483 |
| 1731108600 | 20.94 | -0.19 | -0.90 | 21.1 | 21.49 | 20.759 | 8189232 |
| 1731022200 | 21.13 | -0.98 | -4.43 | 21.59 | 21.61 | 20.96 | 9053369 |
| 1730935800 | 22.11 | -3.88 | -14.93 | 21.99 | 23.65 | 21.812 | 13769312 |
| 1730849400 | 25.99 | -2.2 | -7.80 | 27.58 | 27.63 | 25.86 | 12720684 |
| 1730763000 | 28.19 | -1.94 | -6.44 | 29.68 | 30 | 27.97 | 10851248 |
| 1730500200 | 30.13 | -0.81 | -2.62 | 29.72 | 30.25 | 28.59 | 11641515 |
| 1730413800 | 30.94 | 3.21 | 11.58 | 28.82 | 31.02 | 28.75 | 15425220 |
| 1730327400 | 27.73 | 0.91 | 3.39 | 27.18 | 27.86 | 26.51 | 7790956 |
| 1730241000 | 26.82 | -0.16 | -0.59 | 27.08 | 27.3599 | 26.2 | 6491631 |
| 1730154600 | 26.98 | -2.08 | -7.16 | 27.2 | 27.5 | 26.42 | 9637041 |
| 1729895400 | 29.06 | 1.95 | 7.19 | 26.67 | 29.08 | 26.255 | 12897885 |
| 1729809000 | 27.11 | -0.71 | -2.55 | 26.9405 | 28.99 | 26.8485 | 10265900 |
| 1729722600 | 27.82 | 1.95 | 7.54 | 26.37 | 28.8457 | 26.2347 | 13262323 |
| 1729636200 | 25.87 | -0.15 | -0.58 | 26.57 | 26.95 | 25.62 | 6064132 |
| 1729549800 | 26.02 | 0.05 | 0.19 | 26.23 | 27.04 | 25.83 | 7214512 |
| 1729290600 | 25.97 | -0.95 | -3.53 | 26.6 | 26.815 | 25.86 | 5664231 |
| 1729204200 | 26.92 | -0.6 | -2.18 | 27.17 | 27.69 | 26.79 | 5970788 |
| 1729117800 | 27.52 | -0.48 | -1.71 | 27.85 | 28.54 | 27.27 | 7199621 |
| 1729031400 | 28 | 1.31 | 4.91 | 25.98 | 28.13 | 25.68 | 11722331 |
| 1728945000 | 26.69 | -1.5 | -5.32 | 27.61 | 27.73 | 26.2 | 5743656 |
| 1728685800 | 28.19 | -0.43 | -1.50 | 28.8 | 28.8 | 27.81 | 7305959 |
| 1728599400 | 28.62 | 0.5 | 1.78 | 28.34 | 29.27 | 28.255 | 8664927 |
| 1728513000 | 28.12 | -1.13 | -3.86 | 28.92 | 29.14 | 27.89 | 7572820 |
| 1728426600 | 29.25 | -1.79 | -5.77 | 29.5 | 29.99 | 28.646 | 10637169 |
| 1728340200 | 31.04 | 3.58 | 13.04 | 28.17 | 31.42 | 28.06 | 14928625 |
| 1728081000 | 27.46 | -1.62 | -5.57 | 28.06 | 28.825 | 27.21 | 14093884 |
| 1727994600 | 29.08 | 1.82 | 6.68 | 28.22 | 29.3399 | 27.48 | 14504420 |
| 1727908200 | 27.26 | -0.54 | -1.94 | 27.91 | 29.12 | 27.01 | 13744789 |
| 1727821800 | 27.8 | 2.87 | 11.51 | 24.98 | 28.34 | 24.93 | 32323449 |
| 1727735400 | 24.93 | -0.87 | -3.37 | 26 | 26.92 | 24.9 | 13931623 |
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
