ProShares VIX Short Term Futures ETF (VIXY)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.9 | -2.10427870002 | 42.77 | 43.16 | 41.23 | 1542153 | 42.21264368 | SP |
4 | -0.35 | -0.828990999526 | 42.22 | 50.58 | 41.23 | 1575535 | 44.45967577 | SP |
12 | -12.53 | -23.0330882353 | 54.4 | 57.24 | 40.67 | 1577615 | 46.83964234 | SP |
26 | -1.33 | -3.0787037037 | 43.2 | 89.64 | 40.67 | 4223687 | 54.56673827 | SP |
52 | -15.25 | -26.6981792717 | 57.12 | 89.64 | 39.56 | 4325423 | 53.28335941 | SP |
156 | -363.13 | -89.6617283951 | 405 | 479.4 | 39.56 | 6577433 | 216.20720322 | SP |
260 | -862.93 | -95.3724580018 | 904.8 | 5164.8 | 39.56 | 6234910 | 588.39006908 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1732318200 | 45.04 | -1.93 | -4.11 | 46.69 | 46.86 | 45.03 | 769795 |
1732231800 | 46.97 | -0.35 | -0.74 | 45.92 | 48.55 | 45.74 | 857836 |
1732145400 | 47.32 | 1.52 | 3.32 | 45.84 | 49.1 | 45.75 | 1293348 |
1732059000 | 45.8 | 1.6 | 3.62 | 46.8124 | 46.9 | 44.592 | 1312508 |
1731972600 | 44.2 | -1.67 | -3.64 | 45.54 | 45.96 | 43.52 | 849575 |
1731713400 | 45.87 | 2.99 | 6.97 | 43.58 | 47.96 | 43.34 | 1910497 |
1731627000 | 42.88 | -0.04 | -0.09 | 42.73 | 43.22 | 42.19 | 1044468 |
1731540600 | 42.92 | -1.06 | -2.41 | 43.69 | 44.18 | 42.77 | 1614471 |
1731454200 | 43.98 | -0.09 | -0.20 | 44.27 | 45.11 | 43.75 | 1571643 |
1731367800 | 44.07 | -0.1 | -0.23 | 43.75 | 44.14 | 43.33 | 1229504 |
1731108600 | 44.17 | -0.19 | -0.43 | 44.4 | 45 | 43.97 | 1140790 |
1731022200 | 44.36 | -1.4 | -3.06 | 45.03 | 45.1 | 44.23 | 1018433 |
1730935800 | 45.76 | -5.12 | -10.06 | 45.7112 | 47.88 | 45.4 | 1153960 |
1730849400 | 50.88 | -2.84 | -5.29 | 53 | 53 | 50.8 | 1058467 |
1730763000 | 53.72 | -2.48 | -4.41 | 55.56 | 55.96 | 53.48 | 1038053 |
1730500200 | 56.2 | -1 | -1.75 | 55.64 | 56.3196 | 54.24 | 822905 |
1730413800 | 57.2 | 4.24 | 8.01 | 54.4 | 57.24 | 54.3548 | 1469452 |
1730327400 | 52.96 | 1.2 | 2.32 | 52.24 | 53.16 | 51.4004 | 781918 |
1730241000 | 51.76 | -0.28 | -0.54 | 52.24 | 52.56 | 51.04 | 655039 |
1730154600 | 52.04 | -2.48 | -4.55 | 52.28 | 52.36 | 51.3228 | 947559 |
1729895400 | 54.52 | 2.4 | 4.60 | 51.6 | 54.64 | 51.06 | 1279931 |
1729809000 | 52.12 | -0.88 | -1.66 | 52 | 54.48 | 51.78 | 975813 |
1729722600 | 53 | 2.48 | 4.91 | 51.12 | 54.36 | 51 | 1325301 |
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