Premium
ProShares VIX Short Term Futures ETF (VIXY)
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 | 1.57 | 3.80237345604 | 41.29 | 43.56 | 40.22 | 2529319 | 40.79952272 | SP |
| 4 | 1.94 | 4.74095796676 | 40.92 | 47.33 | 40.22 | 2348357 | 42.21901223 | SP |
| 12 | 0.465 | 1.09682745607 | 42.395 | 55.9 | 40.22 | 1719283 | 43.58763996 | SP |
| 26 | -2.7 | -5.92625109745 | 45.56 | 57.84 | 40.22 | 2946620 | 48.86057568 | SP |
| 52 | -16.66 | -27.9905913978 | 59.52 | 89.64 | 39.56 | 4211123 | 52.43557324 | SP |
| 156 | -345.94 | -88.9763374486 | 388.8 | 479.4 | 39.56 | 6291620 | 206.00864289 | SP |
| 260 | -908.34 | -95.4941126997 | 951.2 | 5164.8 | 39.56 | 6204311 | 580.99043378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 43.56 | 2.83 | 6.95 | 40.77 | 43.91 | 40.77 | 4097313 |
| 1740094200 | 40.73 | 0.23 | 0.57 | 40.48 | 41.46 | 40.22 | 3648803 |
| 1740007800 | 40.5 | -0.5 | -1.22 | 41.27 | 41.37 | 40.49 | 2833251 |
| 1739921400 | 41 | -0.18 | -0.44 | 40.95 | 41.37 | 40.64 | 1560122 |
| 1739575800 | 41.18 | -0.15 | -0.36 | 41.29 | 41.65 | 41.02 | 2075101 |
| 1739489400 | 41.33 | -0.7 | -1.67 | 41.89 | 42.45 | 41.25 | 1864652 |
| 1739403000 | 42.03 | -0.24 | -0.57 | 43.14 | 43.4 | 41.85 | 2044389 |
| 1739316600 | 42.27 | 0.16 | 0.38 | 42.44 | 42.5 | 41.77 | 1065958 |
| 1739230200 | 42.11 | -1.1 | -2.55 | 42.35 | 42.7924 | 42.03 | 838719 |
| 1738971000 | 43.21 | 1.42 | 3.40 | 41.5 | 43.29 | 41.38 | 1590088 |
| 1738884600 | 41.79 | -0.24 | -0.57 | 41.74 | 42.55 | 41.57 | 1437874 |
| 1738798200 | 42.03 | -0.96 | -2.23 | 43.08 | 43.55 | 41.96 | 2066264 |
| 1738711800 | 42.99 | -1.22 | -2.76 | 43.65 | 44.27 | 42.7 | 1620153 |
| 1738625400 | 44.21 | 0.84 | 1.94 | 46.45 | 47.33 | 42.7 | 2699099 |
| 1738366200 | 43.37 | 1.5 | 3.58 | 41.49 | 43.9 | 41.21 | 2664982 |
| 1738279800 | 41.87 | -0.16 | -0.38 | 41.58 | 42.47 | 41.41 | 2442676 |
| 1738193400 | 42.03 | -0.28 | -0.66 | 42.22 | 43.72 | 41.9195 | 2113682 |
| 1738107000 | 42.31 | -1.38 | -3.16 | 43.29 | 44.41 | 42 | 3130454 |
| 1738020600 | 43.69 | 2.63 | 6.41 | 46 | 46.06 | 43.2 | 6651091 |
| 1737761400 | 41.06 | -0.9 | -2.14 | 40.92 | 41.42 | 40.75 | 2271422 |
| 1737675000 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1737588600 | 41.96 | 0.58 | 1.40 | 41.31 | 42.105 | 41.25 | 1580090 |
| 1737502200 | 41.38 | -1.76 | -4.08 | 42.28 | 42.5933 | 41.23 | 2013553 |
| 1737156600 | 43.14 | 0.24 | 0.56 | 42.17 | 43.16 | 42.1018 | 1274378 |
| 1737070200 | 42.9 | 0.08 | 0.19 | 42.77 | 43.14 | 42.37 | 1300591 |
| 1736983800 | 42.82 | -3.91 | -8.37 | 44.5 | 44.5 | 42.7 | 1947606 |
| 1736897400 | 46.73 | -0.94 | -1.97 | 46.83 | 48.24 | 45.6101 | 1165567 |
| 1736811000 | 47.67 | -0.98 | -2.01 | 50.24 | 50.58 | 47.29 | 1365147 |
| 1736551800 | 48.65 | 3.13 | 6.88 | 47.34 | 49.64 | 46.8 | 2421716 |
| 1736379000 | 45.52 | -0.3 | -0.65 | 46.29 | 47.82 | 45.21 | 2383775 |
| 1736292600 | 45.82 | 2.66 | 6.16 | 42.67 | 46.56 | 42.67 | 1605997 |
| 1736206200 | 43.16 | -0.33 | -0.76 | 43.06 | 44.09 | 42.53 | 1347034 |
| 1735947000 | 43.49 | -2.47 | -5.37 | 45.25 | 45.5 | 43.36 | 1262238 |
| 1735860600 | 45.96 | 0.94 | 2.09 | 44.21 | 48.22 | 44.13 | 1290191 |
| 1735687800 | 45.02 | 0.29 | 0.65 | 44.06 | 45.53 | 43.645 | 1029940 |
| 1735601400 | 44.73 | 0.92 | 2.10 | 46.13 | 47.69 | 43.46 | 1524987 |
| 1735342200 | 43.81 | 2 | 4.78 | 42.62 | 46.09 | 42.3801 | 1941592 |
| 1735255800 | 41.81 | 0.25 | 0.60 | 42.22 | 43.26 | 41.595 | 1329697 |
| 1735077840 | 41.56 | -2.5 | -5.67 | 43.26 | 43.35 | 41.5 | 807639 |
| 1734996600 | 44.06 | -2.97 | -6.32 | 46.37 | 48 | 43.98 | 1226022 |
| 1734737400 | 47.03 | -8.28 | -14.97 | 54.82 | 55.09 | 46.84 | 2184255 |
| 1734651000 | 55.31 | 4.35 | 8.54 | 48.59 | 55.9 | 48.13 | 2667535 |
| 1734564600 | 50.96 | 7.38 | 16.93 | 43.25 | 51 | 42.7 | 2598045 |
| 1734478200 | 43.58 | 0.97 | 2.28 | 43.13 | 43.7977 | 42.56 | 1242234 |
| 1734391800 | 42.61 | 0.85 | 2.04 | 41.68 | 42.76 | 41.68 | 786004 |
| 1734132600 | 41.76 | -0.16 | -0.38 | 41.33 | 42.32 | 41.08 | 792394 |
| 1734046200 | 41.92 | 0.48 | 1.16 | 41.58 | 42.2351 | 41.1838 | 1178465 |
| 1733959800 | 41.44 | -0.48 | -1.15 | 40.92 | 41.63 | 40.7 | 561659 |
| 1733873400 | 41.92 | -0.06 | -0.14 | 41.7 | 42.17 | 41.34 | 943602 |
| 1733787000 | 41.98 | 0.89 | 2.17 | 41.11 | 42.4 | 40.94 | 1459015 |
| 1733527800 | 41.09 | -0.7 | -1.68 | 41.03 | 41.54 | 40.82 | 1016242 |
| 1733441400 | 41.79 | 0.08 | 0.19 | 41.99 | 42.05 | 41.5 | 1046288 |
| 1733355000 | 41.71 | 0.25 | 0.60 | 41.01 | 41.74 | 40.67 | 924736 |
| 1733268600 | 41.46 | -0.49 | -1.17 | 42 | 42.6 | 41.11 | 895265 |
| 1733182200 | 41.95 | -0.04 | -0.10 | 41.99 | 42.09 | 41.52 | 638079 |
| 1732917840 | 41.99 | -0.83 | -1.94 | 42.395 | 42.4 | 41.79 | 470900 |
| 1732750200 | 42.82 | -0.19 | -0.44 | 43.03 | 44.16 | 42.66 | 577889 |
| 1732663800 | 43.01 | -0.45 | -1.04 | 43.46 | 43.46 | 42.59 | 608845 |
| 1732577400 | 43.46 | -1.58 | -3.51 | 43.74 | 45.5 | 43.34 | 575413 |
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
