Premium
ProShares VIX Mid Term Futures ETF (VIXM)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.31254379818 | 14.27 | 15 | 14.1024 | 164687 | 14.4235489 | SP |
| 4 | 0 | 0 | 14.6 | 15.58 | 14.1024 | 130919 | 14.54624517 | SP |
| 12 | 0.5 | 3.54609929078 | 14.1 | 16.04 | 13.68 | 135096 | 14.51827557 | SP |
| 26 | 0.22 | 1.52990264256 | 14.38 | 19.92 | 13.68 | 147913 | 15.30961473 | SP |
| 52 | -1.15 | -7.30158730159 | 15.75 | 19.92 | 13.68 | 176877 | 15.30346739 | SP |
| 156 | -17 | -53.7974683544 | 31.6 | 37.7 | 13.68 | 126845 | 22.12424141 | SP |
| 260 | -5.88 | -28.7109375 | 20.48 | 50.9 | 13.68 | 111047 | 26.18029184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 14.66 | 0.3 | 2.09 | 14.25 | 14.7 | 14.22 | 208417 |
| 1738279800 | 14.36 | 0.08 | 0.56 | 14.16 | 14.46 | 14.1024 | 218390 |
| 1738193400 | 14.28 | -0.02 | -0.14 | 14.27 | 14.5 | 14.25 | 92608 |
| 1738107000 | 14.3 | -0.3 | -2.05 | 14.45 | 14.73 | 14.22 | 121997 |
| 1738020600 | 14.6 | 0.3 | 2.10 | 14.95 | 15 | 14.55 | 301610 |
| 1737761400 | 14.3 | -0.1 | -0.69 | 14.27 | 14.37 | 14.22 | 88828 |
| 1737675000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1737588600 | 14.4 | 0.05 | 0.35 | 14.31 | 14.4185 | 14.29 | 65984 |
| 1737502200 | 14.35 | -0.14 | -0.93 | 14.44 | 14.489 | 14.26 | 107015 |
| 1737156600 | 14.485 | 0.07 | 0.52 | 14.38 | 14.51 | 14.3041 | 71668 |
| 1737070200 | 14.41 | -0.18 | -1.23 | 14.51 | 14.545 | 14.37 | 225502 |
| 1736983800 | 14.59 | -0.38 | -2.54 | 14.68 | 14.71 | 14.5007 | 260925 |
| 1736897400 | 14.97 | -0.25 | -1.64 | 15.03 | 15.191 | 14.86 | 72469 |
| 1736811000 | 15.22 | 0.03 | 0.20 | 15.41 | 15.58 | 15.021 | 105395 |
| 1736551800 | 15.19 | 0.52 | 3.54 | 14.97 | 15.34 | 14.77 | 143694 |
| 1736379000 | 14.67 | 0.05 | 0.34 | 14.7 | 14.91 | 14.595 | 101828 |
| 1736292600 | 14.62 | 0.44 | 3.10 | 14.22 | 14.67 | 14.11 | 59536 |
| 1736206200 | 14.18 | -0.18 | -1.25 | 14.28 | 14.369 | 14.11 | 115507 |
| 1735947000 | 14.36 | -0.25 | -1.71 | 14.6 | 14.6 | 14.33 | 72661 |
| 1735860600 | 14.61 | 0.15 | 1.04 | 14.35 | 15.01 | 14.345 | 101089 |
| 1735687800 | 14.46 | -0.11 | -0.75 | 14.44 | 14.61 | 14.3 | 58216 |
| 1735601400 | 14.57 | 0.16 | 1.11 | 14.79 | 14.9997 | 14.4049 | 217656 |
| 1735342200 | 14.41 | 0.31 | 2.20 | 14.36 | 14.5515 | 14.18 | 146563 |
| 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 | 100522 |
| 1734737400 | 14.83 | -1.14 | -7.14 | 15.88 | 15.9483 | 14.8 | 309589 |
| 1734651000 | 15.97 | 0.62 | 4.04 | 15.1 | 16.04 | 15.03 | 584678 |
| 1734564600 | 15.35 | 0.83 | 5.72 | 14.5 | 15.3989 | 14.42 | 326745 |
| 1734478200 | 14.52 | 0.08 | 0.55 | 14.55 | 14.6587 | 14.4693 | 93030 |
| 1734391800 | 14.44 | 0.12 | 0.84 | 14.32 | 14.52 | 14.32 | 75221 |
| 1734132600 | 14.32 | 0.02 | 0.14 | 14.23 | 14.41 | 14.2 | 59714 |
| 1734046200 | 14.3 | 0.07 | 0.49 | 14.3 | 14.3672 | 14.2 | 71932 |
| 1733959800 | 14.23 | 0.04 | 0.28 | 14.08 | 14.23 | 14 | 97139 |
| 1733873400 | 14.19 | -0.01 | -0.07 | 14.1 | 14.19 | 14.02 | 127043 |
| 1733787000 | 14.2 | 0.19 | 1.36 | 14.03 | 14.21 | 13.95 | 193179 |
| 1733527800 | 14.01 | -0.19 | -1.34 | 14.02 | 14.06 | 13.94 | 113804 |
| 1733441400 | 14.2 | 0.14 | 1.00 | 14.01 | 14.2 | 13.99 | 103123 |
| 1733355000 | 14.06 | 0.23 | 1.66 | 13.8 | 14.06 | 13.7266 | 153712 |
| 1733268600 | 13.83 | 0.01 | 0.07 | 13.84 | 13.9198 | 13.77 | 50311 |
| 1733182200 | 13.82 | 0.08 | 0.58 | 13.75 | 13.84 | 13.68 | 87181 |
| 1732917840 | 13.74 | -0.04 | -0.29 | 13.74 | 13.75 | 13.6801 | 35377 |
| 1732750200 | 13.78 | 0 | 0.00 | 13.76 | 13.8801 | 13.7201 | 56705 |
| 1732663800 | 13.78 | 0 | 0.00 | 13.76 | 13.78 | 13.69 | 62535 |
| 1732577400 | 13.78 | -0.25 | -1.75 | 13.84 | 14.055 | 13.76 | 79925 |
| 1732318200 | 14.025 | -0.17 | -1.16 | 14.1 | 14.11 | 13.96 | 82637 |
| 1732231800 | 14.19 | -0.01 | -0.07 | 14.06 | 14.3567 | 14 | 118014 |
| 1732145400 | 14.2 | 0.05 | 0.35 | 14.15 | 14.37 | 14.15 | 88930 |
| 1732059000 | 14.15 | 0.1 | 0.71 | 14.49 | 14.49 | 14.0301 | 92577 |
| 1731972600 | 14.05 | -0.31 | -2.16 | 14.29 | 14.29 | 13.98 | 159990 |
| 1731713400 | 14.36 | 0.31 | 2.21 | 14.22 | 14.52 | 14.17 | 510068 |
| 1731627000 | 14.05 | 0.02 | 0.14 | 13.89 | 14.1 | 13.85 | 120914 |
| 1731540600 | 14.03 | -0.05 | -0.36 | 13.97 | 14.08 | 13.94 | 89380 |
| 1731454200 | 14.08 | 0.11 | 0.79 | 14.03 | 14.19 | 13.93 | 97553 |
| 1731367800 | 13.97 | -0.04 | -0.29 | 13.98 | 13.98 | 13.87 | 121017 |
| 1731108600 | 14.01 | -0.15 | -1.06 | 14.1 | 14.1 | 13.9679 | 62247 |
| 1731022200 | 14.16 | -0.17 | -1.19 | 14.27 | 14.27 | 14.1 | 591664 |
| 1730935800 | 14.33 | -0.59 | -3.95 | 14.05 | 14.4575 | 14.05 | 201785 |
| 1730849400 | 14.92 | -0.39 | -2.55 | 15.24 | 15.24 | 14.89 | 90769 |
| 1730763000 | 15.31 | -0.35 | -2.23 | 15.64 | 15.6814 | 15.2193 | 88831 |
| 1730500200 | 15.66 | 0.06 | 0.38 | 15.56 | 15.66 | 15.33 | 156882 |
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
