Premium
Yieldmax Bitcoin Option Income Strategy ETF (YBIT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -3.12278211498 | 14.09 | 14.6961 | 13.2 | 386173 | 14.06486865 | SP |
| 4 | -2.11 | -13.3883248731 | 15.76 | 15.9579 | 13.2 | 426409 | 14.27815799 | SP |
| 12 | -0.46 | -3.26009922041 | 14.11 | 15.9579 | 11.6 | 317335 | 13.78190502 | SP |
| 26 | -4.34 | -24.1245136187 | 17.99 | 17.99 | 11.6 | 213635 | 14.25678738 | SP |
| 52 | -6.5 | -32.2580645161 | 20.15 | 23.62 | 11.6 | 185325 | 14.87128483 | SP |
| 156 | -6.5 | -32.2580645161 | 20.15 | 23.62 | 11.6 | 185325 | 14.87128483 | SP |
| 260 | -6.5 | -32.2580645161 | 20.15 | 23.62 | 11.6 | 185325 | 14.87128483 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 13.3 | 0 | 0.00 | 13.09 | 13.4998 | 13.08 | 462712 |
| 1734651000 | 13.3 | -0.58 | -4.18 | 14.01 | 14.0999 | 13.2 | 442127 |
| 1734564600 | 13.88 | -0.68 | -4.67 | 14.51 | 14.51 | 13.71 | 340303 |
| 1734478200 | 14.56 | 0.05 | 0.34 | 14.67 | 14.6961 | 14.4174 | 282890 |
| 1734391800 | 14.51 | 0.32 | 2.26 | 14.45 | 14.54 | 14.3401 | 477206 |
| 1734132600 | 14.19 | 0.21 | 1.50 | 14.09 | 14.2 | 14.0089 | 388339 |
| 1734046200 | 13.98 | -0.05 | -0.36 | 14.17 | 14.17 | 13.9113 | 260089 |
| 1733959800 | 14.03 | 0.48 | 3.54 | 13.79 | 14.0679 | 13.72 | 211601 |
| 1733873400 | 13.55 | 0.05 | 0.37 | 13.8 | 13.8284 | 13.294 | 338753 |
| 1733787000 | 13.5 | -0.65 | -4.59 | 13.92 | 14.12 | 13.5 | 335185 |
| 1733527800 | 14.15 | 0.24 | 1.73 | 13.9 | 14.3 | 13.8195 | 228897 |
| 1733441400 | 13.91 | -0.25 | -1.77 | 14.52 | 14.52 | 13.7501 | 890912 |
| 1733355000 | 14.16 | 0.27 | 1.94 | 13.86 | 14.24 | 13.7586 | 340615 |
| 1733268600 | 13.89 | 0.09 | 0.65 | 13.6 | 13.9 | 13.6 | 357845 |
| 1733182200 | 13.8 | -0.05 | -0.36 | 13.87 | 14 | 13.6596 | 574403 |
| 1732917840 | 13.85 | -1.27 | -8.40 | 13.75 | 13.96 | 13.75 | 414691 |
| 1732750200 | 15.12 | 0.47 | 3.21 | 14.95 | 15.2 | 14.8601 | 1050899 |
| 1732663800 | 14.65 | -0.77 | -4.99 | 15 | 15.3698 | 14.65 | 413863 |
| 1732577400 | 15.42 | -0.43 | -2.71 | 15.83 | 15.85 | 15.3029 | 428691 |
| 1732318200 | 15.85 | 0.19 | 1.21 | 15.76 | 15.9579 | 15.55 | 324454 |
| 1732231800 | 15.66 | 0.16 | 1.03 | 15.82 | 15.835 | 15.6 | 247920 |
| 1732145400 | 15.5 | 0.14 | 0.91 | 15.6 | 15.6408 | 15.4601 | 287395 |
| 1732059000 | 15.36 | 0.67 | 4.56 | 15.12 | 15.44 | 15.0913 | 274865 |
| 1731972600 | 14.69 | -0.26 | -1.74 | 15 | 15.2 | 14.62 | 473184 |
| 1731713400 | 14.95 | 0.58 | 4.04 | 14.58 | 15.04 | 14.58 | 262684 |
| 1731627000 | 14.37 | 0.07 | 0.49 | 14.64 | 14.6801 | 14.3001 | 146303 |
| 1731540600 | 14.3 | -0.03 | -0.21 | 14.15 | 14.64 | 14.15 | 236286 |
| 1731454200 | 14.33 | 0.25 | 1.78 | 13.79 | 14.38 | 13.75 | 1376394 |
| 1731367800 | 14.08 | 0.78 | 5.86 | 13.86 | 14.1 | 13.71 | 435135 |
| 1731108600 | 13.3 | 0.05 | 0.38 | 13.15 | 13.4199 | 13.15 | 139308 |
| 1731022200 | 13.25 | 0.21 | 1.61 | 13.04 | 13.2953 | 12.98 | 169208 |
| 1730935800 | 13.04 | 0.99 | 8.22 | 12.65 | 13.1899 | 12.65 | 287338 |
| 1730849400 | 12.05 | 0.25 | 2.12 | 11.95 | 12.2399 | 11.95 | 183217 |
| 1730763000 | 11.8 | -0.65 | -5.22 | 12.01 | 12.128 | 11.8 | 327088 |
| 1730500200 | 12.45 | 0.2 | 1.63 | 12.38 | 12.47 | 12.1013 | 256807 |
| 1730413800 | 12.25 | -1.44 | -10.52 | 12.98 | 13.05 | 12.24 | 264263 |
| 1730327400 | 13.69 | -0.3 | -2.14 | 14 | 14 | 13.66 | 586074 |
| 1730241000 | 13.99 | 0.17 | 1.23 | 13.85 | 14.08 | 13.85 | 303043 |
| 1730154600 | 13.82 | 0.63 | 4.78 | 13.68 | 13.82 | 13.5617 | 182554 |
| 1729895400 | 13.19 | -0.2 | -1.49 | 13.39 | 13.55 | 13.15 | 198592 |
| 1729809000 | 13.39 | 0.25 | 1.90 | 13.2 | 13.4 | 13.18 | 158622 |
| 1729722600 | 13.14 | -0.14 | -1.05 | 13.21 | 13.21 | 12.86 | 74072 |
| 1729636200 | 13.28 | 0.09 | 0.68 | 13.14 | 13.323 | 13.1 | 117424 |
| 1729549800 | 13.19 | -0.11 | -0.83 | 13.14 | 13.27 | 13.08 | 253191 |
| 1729290600 | 13.3 | 0.43 | 3.34 | 13 | 13.35 | 12.9 | 183957 |
| 1729204200 | 12.87 | 0.17 | 1.34 | 12.85 | 12.9274 | 12.7007 | 174902 |
| 1729117800 | 12.7 | 0.05 | 0.40 | 12.93 | 12.99 | 12.6165 | 119015 |
| 1729031400 | 12.65 | 0.08 | 0.64 | 12.65 | 12.8 | 12.395 | 93895 |
| 1728945000 | 12.57 | 0.52 | 4.32 | 12.49 | 12.64 | 12.1828 | 90197 |
| 1728685800 | 12.05 | 0.3 | 2.55 | 12.01 | 12.13 | 11.7901 | 80955 |
| 1728599400 | 11.75 | -0.19 | -1.59 | 12.1 | 12.1 | 11.6 | 83024 |
| 1728513000 | 11.94 | 0.02 | 0.17 | 11.95 | 12.1396 | 11.94 | 975796 |
| 1728426600 | 11.92 | -0.22 | -1.81 | 12.07 | 12.07 | 11.87 | 147897 |
| 1728340200 | 12.14 | 0.14 | 1.17 | 12.15 | 12.17 | 11.97 | 279812 |
| 1728081000 | 12 | -0.01 | -0.08 | 12.26 | 12.26 | 11.89 | 292995 |
| 1727994600 | 12.01 | -0.88 | -6.83 | 12.12 | 12.12 | 11.87 | 311451 |
| 1727908200 | 12.89 | -0.28 | -2.13 | 13.1 | 13.24 | 12.76 | 194082 |
| 1727821800 | 13.1704 | -0.61 | -4.42 | 13.65 | 13.65 | 13.045 | 114029 |
| 1727735400 | 13.78 | -0.18 | -1.29 | 13.92 | 13.92 | 13.45 | 178952 |
| 1727476200 | 13.96 | 0 | 0.00 | 14.11 | 14.11 | 13.96 | 59105 |
| 1727389800 | 13.96 | 0.25 | 1.82 | 13.97 | 14.0399 | 13.82 | 65093 |
| 1727303400 | 13.71 | -0.11 | -0.80 | 13.7 | 13.85 | 13.67 | 42232 |
| 1727217000 | 13.82 | 0.15 | 1.10 | 13.69 | 13.83 | 13.585 | 42698 |
| 1727130600 | 13.67 | 0.1 | 0.74 | 13.76 | 13.83 | 13.65 | 72474 |
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
