Premium
ProShares VIX Mid Term Futures ETF (VIXM)
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 | -1.4701 | -9.25755667506 | 15.88 | 15.9483 | 13.9 | 157840 | 14.43929218 | SP |
| 4 | 0.6699 | 4.87554585153 | 13.74 | 16.04 | 13.68 | 147555 | 14.7401659 | SP |
| 12 | -1.0901 | -7.03290322581 | 15.5 | 16.2 | 13.68 | 133252 | 14.70895923 | SP |
| 26 | 0.0599 | 0.417421602787 | 14.35 | 19.92 | 13.68 | 179550 | 15.06292405 | SP |
| 52 | -2.7001 | -15.780829924 | 17.11 | 19.92 | 13.68 | 170172 | 15.38252763 | SP |
| 156 | -16.9501 | -54.0500637755 | 31.36 | 37.7 | 13.68 | 127852 | 22.7077044 | SP |
| 260 | -6.7301 | -31.8358561968 | 21.14 | 50.9 | 13.68 | 109856 | 26.35215685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 14.41 | 0.31 | 2.20 | 14.36 | 14.5515 | 14.18 | 147073 |
| 1735255800 | 14.1 | 0.2 | 1.44 | 13.95 | 14.23 | 13.95 | 91964 |
| 1735077840 | 13.9 | -0.34 | -2.39 | 14.12 | 14.2 | 13.9 | 129286 |
| 1734996600 | 14.24 | -0.59 | -3.98 | 14.76 | 14.98 | 14.23 | 101358 |
| 1734737400 | 14.83 | -1.14 | -7.14 | 15.88 | 15.9483 | 14.8 | 314101 |
| 1734651000 | 15.97 | 0.62 | 4.04 | 15.1 | 16.04 | 15.03 | 585932 |
| 1734564600 | 15.35 | 0.83 | 5.72 | 14.5 | 15.3989 | 14.42 | 326752 |
| 1734478200 | 14.52 | 0.08 | 0.55 | 14.55 | 14.6587 | 14.4693 | 97961 |
| 1734391800 | 14.44 | 0.12 | 0.84 | 14.32 | 14.52 | 14.3 | 75633 |
| 1734132600 | 14.32 | 0.02 | 0.14 | 14.23 | 14.41 | 14.18 | 60056 |
| 1734046200 | 14.3 | 0.07 | 0.49 | 14.3 | 14.3672 | 14.2 | 72036 |
| 1733959800 | 14.23 | 0.04 | 0.28 | 14.08 | 14.23 | 13.98 | 100672 |
| 1733873400 | 14.19 | -0.01 | -0.07 | 14.1 | 14.19 | 14.02 | 127152 |
| 1733787000 | 14.2 | 0.19 | 1.36 | 14.03 | 14.21 | 13.95 | 193634 |
| 1733527800 | 14.01 | -0.19 | -1.34 | 14.02 | 14.06 | 13.94 | 115122 |
| 1733441400 | 14.2 | 0.14 | 1.00 | 14.01 | 14.2 | 13.99 | 103876 |
| 1733355000 | 14.06 | 0.23 | 1.66 | 13.8 | 14.06 | 13.7266 | 127288 |
| 1733268600 | 13.83 | 0.01 | 0.07 | 13.84 | 13.9198 | 13.77 | 50495 |
| 1733182200 | 13.82 | 0.08 | 0.58 | 13.75 | 13.84 | 13.68 | 90359 |
| 1732917840 | 13.74 | -0.04 | -0.29 | 13.74 | 13.75 | 13.6801 | 35397 |
| 1732750200 | 13.78 | 0 | 0.00 | 13.76 | 13.8801 | 13.7201 | 58206 |
| 1732663800 | 13.78 | 0 | 0.00 | 13.76 | 13.78 | 13.69 | 62536 |
| 1732577400 | 13.78 | -0.25 | -1.75 | 13.84 | 14.055 | 13.76 | 80655 |
| 1732318200 | 14.025 | -0.17 | -1.16 | 14.1 | 14.11 | 13.96 | 83074 |
| 1732231800 | 14.19 | -0.01 | -0.07 | 14.06 | 14.3567 | 14 | 118428 |
| 1732145400 | 14.2 | 0.05 | 0.35 | 14.15 | 14.37 | 14.11 | 89940 |
| 1732059000 | 14.15 | 0.1 | 0.71 | 14.49 | 14.49 | 14.0301 | 92809 |
| 1731972600 | 14.05 | -0.31 | -2.16 | 14.29 | 14.29 | 13.98 | 160272 |
| 1731713400 | 14.36 | 0.31 | 2.21 | 14.22 | 14.52 | 14.17 | 510541 |
| 1731627000 | 14.05 | 0.02 | 0.14 | 13.89 | 14.1 | 13.85 | 120928 |
| 1731540600 | 14.03 | -0.05 | -0.36 | 13.97 | 14.08 | 13.94 | 89409 |
| 1731454200 | 14.08 | 0.11 | 0.79 | 14.03 | 14.19 | 13.93 | 97824 |
| 1731367800 | 13.97 | -0.04 | -0.29 | 13.98 | 13.98 | 13.87 | 121118 |
| 1731108600 | 14.01 | -0.15 | -1.06 | 14.1 | 14.1 | 13.9679 | 62813 |
| 1731022200 | 14.16 | -0.17 | -1.19 | 14.27 | 14.27 | 14.1 | 592263 |
| 1730935800 | 14.33 | -0.59 | -3.95 | 14.06 | 14.4575 | 14.01 | 212397 |
| 1730849400 | 14.92 | -0.39 | -2.55 | 15.24 | 15.24 | 14.89 | 90885 |
| 1730763000 | 15.31 | -0.35 | -2.23 | 15.64 | 15.6814 | 15.2193 | 91267 |
| 1730500200 | 15.66 | 0.06 | 0.38 | 15.56 | 15.66 | 15.33 | 158554 |
| 1730413800 | 15.6 | 0.61 | 4.07 | 15.22 | 15.69 | 15.19 | 361235 |
| 1730327400 | 14.99 | 0.14 | 0.94 | 14.98 | 15.0699 | 14.86 | 113350 |
| 1730241000 | 14.85 | -0.03 | -0.20 | 14.87 | 14.9476 | 14.76 | 137628 |
| 1730154600 | 14.88 | -0.36 | -2.36 | 14.91 | 14.92 | 14.7923 | 63118 |
| 1729895400 | 15.24 | 0.33 | 2.23 | 14.84 | 15.285 | 14.7101 | 57658 |
| 1729809000 | 14.9078 | -0.06 | -0.42 | 14.89 | 15.16 | 14.84 | 47548 |
| 1729722600 | 14.97 | 0.34 | 2.32 | 14.73 | 15.15 | 14.6812 | 75995 |
| 1729636200 | 14.63 | -0.04 | -0.27 | 14.77 | 14.86 | 14.56 | 83423 |
| 1729549800 | 14.67 | 0.06 | 0.41 | 14.79 | 14.95 | 14.6501 | 151832 |
| 1729290600 | 14.61 | -0.4 | -2.66 | 14.98 | 14.98 | 14.61 | 84879 |
| 1729204200 | 15.01 | -0.04 | -0.27 | 14.99 | 15.05 | 14.88 | 45189 |
| 1729117800 | 15.05 | -0.02 | -0.13 | 15.09 | 15.1 | 14.91 | 26374 |
| 1729031400 | 15.07 | 0.08 | 0.53 | 14.97 | 15.099 | 14.823 | 55000 |
| 1728945000 | 14.99 | -0.36 | -2.35 | 15.225 | 15.28 | 14.95 | 78155 |
| 1728685800 | 15.35 | -0.08 | -0.52 | 15.52 | 15.52 | 15.32 | 36449 |
| 1728599400 | 15.43 | 0.01 | 0.06 | 15.42 | 15.5984 | 15.405 | 44092 |
| 1728513000 | 15.42 | -0.28 | -1.78 | 15.645 | 15.6876 | 15.39 | 251365 |
| 1728426600 | 15.7 | -0.46 | -2.85 | 15.89 | 15.939 | 15.6567 | 100003 |
| 1728340200 | 16.16 | 0.72 | 4.66 | 15.56 | 16.2 | 15.5007 | 163448 |
| 1728081000 | 15.44 | -0.34 | -2.15 | 15.5 | 15.78 | 15.3605 | 111712 |
| 1727994600 | 15.78 | 0.27 | 1.74 | 15.69 | 15.85 | 15.53 | 99858 |
| 1727908200 | 15.51 | 0.11 | 0.71 | 15.58 | 15.79 | 15.4165 | 42104 |
| 1727821800 | 15.4 | 0.29 | 1.92 | 15.05 | 15.82 | 15.05 | 160663 |
| 1727735400 | 15.11 | -0.14 | -0.92 | 15.32 | 15.42 | 15.08 | 57064 |
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
