Premium
ProShares Ultra VIX Short Term Futures ETF (UVXY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0816 | -0.290805416964 | 28.06 | 31.42 | 27.21 | 10797724 | 29.0210641 | SP |
| 4 | 3.1584 | 12.7252215955 | 24.82 | 31.42 | 22.81 | 12272305 | 26.35269554 | SP |
| 12 | 3.5584 | 14.5716625717 | 24.42 | 65.45 | 21.48 | 13367714 | 28.94232217 | SP |
| 26 | -6.7116 | -19.3473623523 | 34.69 | 65.45 | 20.55 | 9881577 | 28.42022205 | SP |
| 52 | -47.1216 | -62.7451398136 | 75.1 | 100.9 | 20.55 | 17303583 | 42.44327068 | SP |
| 156 | -76.4716 | -73.2135950215 | 104.45 | 131.1 | 9.85 | 40607547 | 57.81731899 | SP |
| 260 | -1256.0216 | -97.8209968847 | 1284 | 6750 | 9.85 | 40373766 | 300.01027467 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 28.62 | 0.5 | 1.78 | 28.34 | 29.27 | 28.255 | 8457974 |
| 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 | 9546992 |
| 1728340200 | 31.04 | 3.58 | 13.04 | 28.17 | 31.42 | 28.06 | 14631640 |
| 1728081000 | 27.46 | -1.62 | -5.57 | 28.06 | 28.825 | 27.21 | 13779195 |
| 1727994600 | 29.08 | 1.82 | 6.68 | 28.22 | 29.3399 | 27.48 | 14087099 |
| 1727908200 | 27.26 | -0.54 | -1.94 | 27.91 | 29.12 | 27.01 | 13199747 |
| 1727821800 | 27.8 | 2.87 | 11.51 | 24.98 | 28.34 | 24.93 | 29353602 |
| 1727735400 | 24.93 | -0.87 | -3.37 | 26 | 26.92 | 24.9 | 13665444 |
| 1727476200 | 25.8 | 1.69 | 7.01 | 24.12 | 25.84 | 24.0412 | 9686100 |
| 1727389800 | 24.11 | 0.02 | 0.08 | 23.87 | 24.49 | 23.76 | 7888085 |
| 1727303400 | 24.09 | 0.45 | 1.90 | 23.84 | 24.225 | 23.37 | 7827620 |
| 1727217000 | 23.64 | 0.02 | 0.08 | 23.39 | 24.7901 | 23.18 | 9338887 |
| 1727130600 | 23.62 | 0.1 | 0.43 | 23.17 | 23.93 | 22.81 | 7029975 |
| 1726871400 | 23.52 | -0.14 | -0.59 | 23.89 | 24.01 | 23.045 | 11167836 |
| 1726785000 | 23.66 | -1.61 | -6.37 | 23.85 | 24.3801 | 23.35 | 10915475 |
| 1726698600 | 25.27 | -0.31 | -1.21 | 25.42 | 26.07 | 23.5 | 19693713 |
| 1726612200 | 25.58 | 0.75 | 3.02 | 24.73 | 26.17 | 24.38 | 16395941 |
| 1726525800 | 24.83 | 0.38 | 1.55 | 24.66 | 25.67 | 24.63 | 8345497 |
| 1726266600 | 24.45 | -0.14 | -0.57 | 24.82 | 24.83 | 23.66 | 12862449 |
| 1726180200 | 24.59 | -0.32 | -1.28 | 25.31 | 26.16 | 24.55 | 13625118 |
| 1726093800 | 24.91 | -1.76 | -6.60 | 26.02 | 29.77 | 24.83 | 23044802 |
| 1726007400 | 26.67 | -0.64 | -2.34 | 26.93 | 29.2 | 26.47 | 11381849 |
| 1725921000 | 27.31 | -3.05 | -10.05 | 29.33 | 29.81 | 26.9 | 14422744 |
| 1725661800 | 30.36 | 3.12 | 11.45 | 26.51 | 32.1799 | 26.12 | 27935909 |
| 1725575400 | 27.24 | -2.05 | -7.00 | 28.7 | 29.18 | 26.57 | 17473264 |
| 1725489000 | 29.29 | 0.99 | 3.50 | 29.43 | 30.36 | 26.46 | 20103302 |
| 1725402600 | 28.3 | 6.47 | 29.64 | 22.5 | 29.4999 | 22.5 | 23437051 |
| 1725057000 | 21.83 | -0.94 | -4.13 | 22.1689 | 22.8 | 21.6042 | 12097714 |
| 1724970600 | 22.77 | -1.19 | -4.97 | 22.87 | 23.23 | 22.18 | 13146897 |
| 1724884200 | 23.96 | 1.85 | 8.37 | 22.2 | 24.48 | 22.03 | 14107142 |
| 1724797800 | 22.11 | -0.71 | -3.11 | 23.3 | 23.55 | 22.09 | 6562211 |
| 1724711400 | 22.82 | -0.05 | -0.22 | 22.63 | 23.63 | 22.56 | 9961091 |
| 1724452200 | 22.87 | -2.23 | -8.88 | 24.12 | 24.5199 | 22.68 | 13927126 |
| 1724365800 | 25.1 | 1.6 | 6.81 | 23.26 | 25.3 | 23.11 | 16041681 |
| 1724279400 | 23.5 | 0.39 | 1.69 | 22.97 | 24.41 | 22.92 | 14411638 |
| 1724193000 | 23.11 | 1.41 | 6.50 | 22.07 | 23.255 | 21.87 | 10888209 |
| 1724106600 | 21.7 | -0.74 | -3.30 | 22.4 | 22.56 | 21.48 | 7875034 |
| 1723847400 | 22.44 | 0.02 | 0.09 | 23.02 | 23.2765 | 22.2123 | 9349226 |
| 1723761000 | 22.42 | -1.44 | -6.04 | 22.88 | 23.42 | 21.96 | 9829037 |
| 1723674600 | 23.86 | -2.79 | -10.47 | 25.68 | 26.0459 | 23.78 | 8523335 |
| 1723588200 | 26.65 | -3.35 | -11.17 | 28.86 | 28.96 | 26.435 | 6498270 |
| 1723501800 | 30 | -0.24 | -0.79 | 29.98 | 31.16 | 27.08 | 11574078 |
| 1723242600 | 30.24 | -7.51 | -19.89 | 37.21 | 38.4999 | 29.8 | 10964674 |
| 1723156200 | 37.75 | -4.8 | -11.28 | 39.55 | 41.23 | 36.97 | 12307485 |
| 1723069800 | 42.55 | -1.69 | -3.82 | 36.02 | 45.7272 | 34.74 | 15454767 |
| 1722983400 | 44.24 | -17.53 | -28.38 | 51.38 | 54.7264 | 34.95 | 14781692 |
| 1722897000 | 61.77 | 22.75 | 58.30 | 64.989999 | 65.45 | 48.36 | 30264701 |
| 1722637800 | 39.02 | 10.23 | 35.53 | 32.11 | 40.66 | 31.61 | 38949617 |
| 1722551400 | 28.79 | 3.57 | 14.16 | 25.23 | 30.13 | 24.94 | 17805013 |
| 1722465000 | 25.22 | -1.15 | -4.36 | 25.23 | 25.54 | 23.955 | 8726818 |
| 1722378600 | 26.37 | 1.08 | 4.27 | 24.95 | 27.71 | 24.84 | 9484975 |
| 1722292200 | 25.29 | -0.56 | -2.17 | 25.51 | 26.17 | 24.8703 | 5989887 |
| 1722033000 | 25.85 | -2.27 | -8.07 | 26.95 | 27.22 | 25.73 | 8919964 |
| 1721946600 | 28.12 | 0.29 | 1.04 | 27.25 | 29.41 | 25.63 | 16001417 |
| 1721860200 | 27.83 | 4.69 | 20.27 | 24.3 | 28.215 | 24.24 | 13506743 |
| 1721773800 | 23.14 | -0.23 | -0.98 | 23.41 | 23.62 | 22.65 | 6255482 |
| 1721687400 | 23.37 | -2.04 | -8.03 | 24.77 | 24.87 | 23.2 | 7124364 |
| 1721428200 | 25.41 | 1.51 | 6.32 | 24.42 | 25.895 | 24.01 | 10494720 |
| 1721341800 | 23.9 | 1.02 | 4.46 | 22.17 | 24.45 | 21.975 | 12314028 |
| 1721255400 | 22.88 | 1.09 | 5.00 | 22.69 | 23.375 | 22.21 | 13282244 |
| 1721169000 | 21.79 | 0.23 | 1.07 | 21.39 | 21.8 | 21.3 | 6199584 |
| 1721082600 | 21.56 | 0.58 | 2.76 | 20.84 | 21.67 | 20.66 | 8197443 |
| 1720823400 | 20.98 | -0.61 | -2.83 | 21.08 | 21.11 | 20.55 | 8299685 |
| 1720737000 | 21.59 | 0.1 | 0.47 | 21.09 | 22.055 | 21.07 | 13093039 |
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
