Premium
Yieldmax Magnificent 7 Fund of Option Income ETF (YMAG)
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 | -0.3201 | -1.59490984101 | 20.0701 | 20.41 | 19.51 | 987961 | 19.94799575 | SP |
| 4 | 0.405 | 2.09356422848 | 19.345 | 20.41 | 19.1301 | 785468 | 19.83571969 | SP |
| 12 | 0.31 | 1.59465020576 | 19.44 | 20.41 | 18.51 | 632937 | 19.46416146 | SP |
| 26 | -0.95 | -4.58937198068 | 20.7 | 21.9074 | 17.35 | 432313 | 19.60029015 | SP |
| 52 | -0.57 | -2.80511811024 | 20.32 | 21.9074 | 17.35 | 292512 | 19.71934621 | SP |
| 156 | -0.57 | -2.80511811024 | 20.32 | 21.9074 | 17.35 | 292512 | 19.71934621 | SP |
| 260 | -0.57 | -2.80511811024 | 20.32 | 21.9074 | 17.35 | 292512 | 19.71934621 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 19.63 | 0.03 | 0.15 | 19.34 | 19.9068 | 19.26 | 834275 |
| 1734651000 | 19.6 | -0.02 | -0.10 | 19.87 | 19.87 | 19.58 | 709793 |
| 1734564600 | 19.62 | -0.73 | -3.59 | 20.34 | 20.41 | 19.51 | 1301397 |
| 1734478200 | 20.35 | 0.04 | 0.20 | 20.31 | 20.35 | 20.14 | 724371 |
| 1734391800 | 20.31 | 0.31 | 1.55 | 20.16 | 20.33 | 20.08 | 874673 |
| 1734132600 | 20 | -0.1 | -0.50 | 20.08 | 20.12 | 19.9032 | 1409701 |
| 1734046200 | 20.1 | -0.2 | -0.99 | 20.14 | 20.16 | 20.02 | 773911 |
| 1733959800 | 20.3 | 0.39 | 1.96 | 20.09 | 20.3 | 20.0401 | 1022778 |
| 1733873400 | 19.91 | 0.01 | 0.05 | 19.97 | 20.1099 | 19.845 | 739338 |
| 1733787000 | 19.9 | -0.02 | -0.10 | 19.9 | 19.92 | 19.725 | 1163447 |
| 1733527800 | 19.92 | 0.18 | 0.91 | 19.76 | 19.92 | 19.7103 | 783321 |
| 1733441400 | 19.74 | -0.18 | -0.90 | 19.72 | 19.75 | 19.6606 | 764594 |
| 1733355000 | 19.92 | 0.15 | 0.76 | 19.87 | 19.93 | 19.808925 | 1055224 |
| 1733268600 | 19.77 | 0.14 | 0.71 | 19.63 | 19.77 | 19.57 | 488124 |
| 1733182200 | 19.63 | 0.26 | 1.34 | 19.44 | 19.64 | 19.39 | 792791 |
| 1732917840 | 19.37 | -0.02 | -0.10 | 19.28 | 19.37 | 19.1301 | 358662 |
| 1732750200 | 19.39 | -0.08 | -0.41 | 19.5 | 19.5 | 19.2351 | 547079 |
| 1732663800 | 19.47 | 0.18 | 0.93 | 19.32 | 19.47 | 19.32 | 410470 |
| 1732577400 | 19.29 | 0.01 | 0.05 | 19.4 | 19.49 | 19.26 | 532961 |
| 1732318200 | 19.28 | -0.05 | -0.26 | 19.27 | 19.36 | 19.25 | 762247 |
| 1732231800 | 19.33 | -0.19 | -0.97 | 19.53 | 19.58 | 19.11 | 791142 |
| 1732145400 | 19.52 | -0.11 | -0.56 | 19.7 | 19.7 | 19.315 | 727910 |
| 1732059000 | 19.63 | 0.27 | 1.39 | 19.34 | 19.63 | 19.275 | 666444 |
| 1731972600 | 19.36 | 0.16 | 0.83 | 19.37 | 19.47 | 19.2401 | 758445 |
| 1731713400 | 19.2 | -0.34 | -1.74 | 19.4 | 19.4 | 19.08725 | 779764 |
| 1731627000 | 19.54 | -0.4 | -2.01 | 19.68 | 19.74 | 19.46 | 551515 |
| 1731540600 | 19.94 | 0.07 | 0.35 | 19.92 | 19.9865 | 19.7752 | 873586 |
| 1731454200 | 19.87 | -0.03 | -0.15 | 19.91 | 19.9599 | 19.76 | 597103 |
| 1731367800 | 19.9 | 0.17 | 0.86 | 19.95 | 19.9517 | 19.71 | 952465 |
| 1731108600 | 19.73 | 0.1 | 0.51 | 19.64 | 19.8 | 19.61 | 681173 |
| 1731022200 | 19.63 | 0.15 | 0.77 | 19.38 | 19.65 | 19.37 | 549226 |
| 1730935800 | 19.48 | 0.52 | 2.74 | 19.3 | 19.5293 | 19.27 | 1168883 |
| 1730849400 | 18.96 | 0.27 | 1.44 | 18.77 | 18.9994 | 18.77 | 373295 |
| 1730763000 | 18.69 | -0.1 | -0.53 | 18.74 | 18.8101 | 18.58 | 430459 |
| 1730500200 | 18.79 | 0.2 | 1.08 | 18.78 | 18.92 | 18.75 | 394734 |
| 1730413800 | 18.59 | -0.7 | -3.63 | 18.94 | 18.99 | 18.59 | 591380 |
| 1730327400 | 19.29 | -0.01 | -0.05 | 19.42 | 19.47 | 19.25 | 478156 |
| 1730241000 | 19.3 | 0.16 | 0.84 | 19.21 | 19.32 | 19.12 | 271315 |
| 1730154600 | 19.14 | 0 | 0.00 | 19.3 | 19.3 | 19.14 | 441542 |
| 1729895400 | 19.14 | 0.12 | 0.63 | 18.99 | 19.246 | 18.99 | 558189 |
| 1729809000 | 19.02 | 0.39 | 2.09 | 18.79 | 19.021242 | 18.79 | 624789 |
| 1729722600 | 18.63 | -0.3 | -1.58 | 18.88 | 18.9 | 18.51 | 962894 |
| 1729636200 | 18.93 | 0.06 | 0.32 | 18.82 | 18.961 | 18.76 | 509730 |
| 1729549800 | 18.87 | 0.11 | 0.59 | 18.76 | 18.87 | 18.705 | 552165 |
| 1729290600 | 18.76 | 0.09 | 0.48 | 18.78 | 18.82 | 18.73 | 471293 |
| 1729204200 | 18.67 | -0.2 | -1.06 | 18.8 | 18.8 | 18.62 | 526198 |
| 1729117800 | 18.87 | 0.01 | 0.05 | 18.86 | 18.89 | 18.7098 | 760964 |
| 1729031400 | 18.86 | -0.08 | -0.42 | 19 | 19.03 | 18.7273 | 593987 |
| 1728945000 | 18.94 | 0.14 | 0.74 | 18.94 | 18.99 | 18.8742 | 510502 |
| 1728685800 | 18.8 | -0.13 | -0.69 | 18.8 | 18.86 | 18.69 | 530230 |
| 1728599400 | 18.93 | -0.28 | -1.46 | 18.95 | 18.99 | 18.79 | 452214 |
| 1728513000 | 19.21 | 0.01 | 0.05 | 19.23 | 19.24 | 19.0876 | 789455 |
| 1728426600 | 19.2 | 0.28 | 1.48 | 19.08 | 19.2 | 19.0001 | 555694 |
| 1728340200 | 18.92 | -0.24 | -1.25 | 19.14 | 19.16 | 18.872 | 305339 |
| 1728081000 | 19.16 | 0.19 | 1.00 | 19.15 | 19.16 | 18.9817 | 239496 |
| 1727994600 | 18.97 | -0.17 | -0.89 | 18.94 | 19.05 | 18.87 | 210213 |
| 1727908200 | 19.14 | -0.11 | -0.57 | 19.12 | 19.24 | 18.95 | 435995 |
| 1727821800 | 19.25 | -0.2 | -1.03 | 19.51 | 19.51 | 19.05 | 594141 |
| 1727735400 | 19.45 | 0.1 | 0.52 | 19.32 | 19.45 | 19.2301 | 279869 |
| 1727476200 | 19.35 | -0.03 | -0.15 | 19.44 | 19.44 | 19.27 | 269171 |
| 1727389800 | 19.38 | -0.16 | -0.82 | 19.5 | 19.55 | 19.2665 | 287017 |
| 1727303400 | 19.54 | 0.06 | 0.31 | 19.5 | 19.57 | 19.42 | 316656 |
| 1727217000 | 19.48 | 0.12 | 0.62 | 19.45 | 19.48 | 19.2 | 275460 |
| 1727130600 | 19.36 | 0.12 | 0.62 | 19.27 | 19.4 | 19.2626 | 351520 |
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
