Premium
Investment Managers Series Trust II Tradr 2X Long APP Daily ETF (APPX)
NASDAQ
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 | -1.59 | -5.03164556962 | 31.6 | 35.725 | 26.65 | 353520 | 32.6216651 | SP |
| 4 | -27.12 | -47.4706809032 | 57.13 | 61 | 26.65 | 458852 | 43.22518977 | SP |
| 12 | 3.62 | 13.7173171656 | 26.39 | 61 | 22.71 | 773908 | 38.07084519 | SP |
| 26 | -11.41 | -27.5470787059 | 41.42 | 61 | 8.11 | 1579632 | 20.35449164 | SP |
| 52 | -7.65 | -20.3133297929 | 37.66 | 157.62 | 8.11 | 1018198 | 28.15312641 | SP |
| 156 | 6.31 | 26.6244725738 | 23.7 | 157.62 | 8.11 | 347775 | 28.45247052 | SP |
| 260 | 6.31 | 26.6244725738 | 23.7 | 157.62 | 8.11 | 208443 | 28.45247052 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 30.59 | -2.72 | -8.17 | 31.42 | 31.42 | 26.65 | 479308 |
| 1782340500 | 33.31 | -0.28 | -0.83 | 32.549999 | 34.58 | 32.32 | 215256 |
| 1782254100 | 33.59 | -0.26 | -0.77 | 32.9 | 34.55 | 32.421599 | 223775 |
| 1782167700 | 33.85 | -0.1 | -0.29 | 31.6 | 35.725 | 30.94 | 495741 |
| 1781822100 | 33.95 | -1.65 | -4.63 | 35.51 | 35.82 | 32.6 | 503782 |
| 1781735700 | 35.6 | -5.51 | -13.40 | 40.73 | 41.6363 | 35.17 | 507922 |
| 1781649300 | 41.11 | -1.05 | -2.49 | 42.21 | 42.21 | 37.7901 | 1106892 |
| 1781562900 | 42.16 | 3.71 | 9.65 | 40.24 | 43.57 | 40.11 | 713500 |
| 1781303700 | 38.45 | 2.75 | 7.70 | 35.97 | 38.82 | 34.87 | 340414 |
| 1781217300 | 35.7 | -2.24 | -5.89 | 36.36 | 38.2 | 34.68 | 545676 |
| 1781130900 | 37.935 | -4.47 | -10.53 | 39.77 | 41.88 | 37.7919 | 310275 |
| 1781044500 | 42.4 | -7.61 | -15.22 | 48.66 | 50.49 | 39.22 | 349543 |
| 1780958100 | 50.01 | 1.1 | 2.25 | 49.35 | 51.755 | 49 | 188877 |
| 1780698900 | 48.91 | -0.53 | -1.07 | 52.67 | 55.5999 | 47.5 | 486768 |
| 1780612500 | 49.44 | -1.95 | -3.79 | 51.825 | 54.33 | 48.53 | 342485 |
| 1780526100 | 51.39 | -6.68 | -11.50 | 56.05 | 56.275 | 50.4 | 314434 |
| 1780439700 | 58.07 | -1.51 | -2.53 | 59.42 | 60.08 | 55.1201 | 321489 |
| 1780353300 | 59.58 | 0.03 | 0.05 | 60.09 | 61 | 54.24 | 665521 |
| 1780094100 | 59.55 | 2.47 | 4.33 | 57.13 | 60.3 | 53.48 | 606534 |
| 1780007700 | 57.08 | 5.65 | 10.99 | 50.11 | 58.2275 | 50.11 | 802886 |
| 1779921300 | 51.43 | 8.94 | 21.04 | 43.87 | 53.5 | 42.51 | 1695010 |
| 1779834900 | 42.49 | 4.94 | 13.16 | 42.81 | 46.26 | 39.9 | 1165731 |
| 1779489300 | 37.55 | -0.55 | -1.44 | 38.1 | 39.49 | 36.64 | 372896 |
| 1779402900 | 38.1 | 0.59 | 1.57 | 37.1 | 40.05 | 36.33 | 581306 |
| 1779316500 | 37.51 | 0.75 | 2.04 | 36.39 | 37.78 | 34.2969 | 448865 |
| 1779230100 | 36.76 | -2.61 | -6.63 | 40.64 | 41.09 | 36.24 | 373157 |
| 1779143700 | 39.37 | -1.27 | -3.13 | 39.77 | 43 | 38.09 | 558018 |
| 1778884500 | 40.64 | 2.46 | 6.44 | 37.5 | 41.31 | 37 | 862222 |
| 1778798100 | 38.18 | 4.6 | 13.70 | 33.509999 | 38.56 | 33.159999 | 951864 |
| 1778711700 | 33.58 | -5.92 | -14.99 | 38.59 | 38.95 | 33.11 | 1277992 |
| 1778625300 | 39.5 | 1.93 | 5.14 | 37.93 | 39.8 | 37.49 | 847111 |
| 1778538900 | 37.57 | 1.46 | 4.04 | 34.27 | 37.75 | 32.84 | 1849016 |
| 1778279700 | 36.11 | -4.94 | -12.03 | 40.16 | 40.235 | 32.64 | 2173293 |
| 1778193300 | 41.05 | 4.39 | 11.97 | 34.25 | 43.35 | 32.509999 | 2936504 |
| 1778106900 | 36.66 | -1.22 | -3.22 | 38.24 | 38.24 | 34 | 2440978 |
| 1778020500 | 37.88 | 0.33 | 0.88 | 38.25 | 38.7424 | 36.7 | 449590 |
| 1777934100 | 37.55 | 2.3 | 6.52 | 36.22 | 38.75 | 35.77 | 537972 |
| 1777674900 | 35.25 | 2.17 | 6.56 | 35.19 | 36.58 | 33.83 | 531951 |
| 1777588500 | 33.08 | 0.4 | 1.24 | 32.71 | 33.6 | 31.2401 | 305466 |
| 1777502100 | 32.6759 | -1.02 | -3.04 | 33.34 | 33.439999 | 30.7608 | 339332 |
| 1777415700 | 33.7 | -1.76 | -4.96 | 34.33 | 35.6294 | 32.4501 | 530432 |
| 1777329300 | 35.46 | 1.97 | 5.88 | 32.9 | 35.53 | 32.85 | 524969 |
| 1777070100 | 33.49 | -0.96 | -2.79 | 34.5 | 34.86 | 31.09 | 750429 |
| 1776983700 | 34.45 | -4.75 | -12.12 | 36.97 | 37.2 | 32.65 | 693249 |
| 1776897300 | 39.2029 | 1.62 | 4.31 | 38.85 | 39.39 | 36.856 | 412456 |
| 1776810900 | 37.5846 | -2.97 | -7.31 | 40.45 | 40.47 | 37.2851 | 786814 |
| 1776724500 | 40.55 | 2.17 | 5.65 | 37.35 | 40.6599 | 36.61 | 540730 |
| 1776465300 | 38.38 | 1.82 | 4.98 | 38.4 | 39.84 | 37.57 | 796235 |
| 1776378900 | 36.56 | 0.1 | 0.27 | 39.39 | 39.9 | 35.945 | 1069227 |
| 1776292500 | 36.46 | 4.62 | 14.51 | 32.659999 | 36.69 | 31.9 | 1141377 |
| 1776206100 | 31.84 | 2.25 | 7.60 | 31.24 | 32.18 | 30.577766 | 1038583 |
| 1776119700 | 29.59 | 3.42 | 13.07 | 26.56 | 30.22 | 26.56 | 1047244 |
| 1775860500 | 26.17 | 1.57 | 6.38 | 24.04 | 26.18 | 22.71 | 901046 |
| 1775774100 | 24.6 | -1.66 | -6.32 | 26.51 | 27.0689 | 23.27 | 1429223 |
| 1775687700 | 26.26 | -2.7 | -9.32 | 32.74 | 32.95 | 25.175 | 1331435 |
| 1775601300 | 28.96 | -0.29 | -0.99 | 28.45 | 29.6528 | 27.19 | 255615 |
| 1775514900 | 29.25 | 3.57 | 13.90 | 26.39 | 29.45 | 26.39 | 644356 |
| 1775169300 | 25.68 | -0.21 | -0.81 | 24.31 | 26.74 | 23.171 | 504533 |
| 1775082900 | 25.89 | -1.53 | -5.58 | 27.72 | 27.98 | 25.65 | 424798 |
| 1774996500 | 27.42 | 3.35 | 13.92 | 24.99 | 27.52 | 24.15 | 486696 |
| 1774910100 | 24.07 | -1.11 | -4.41 | 25.09 | 25.94 | 23.33 | 398994 |
| 1774650900 | 25.18 | -1.37 | -5.16 | 26.63 | 27.55 | 25.1001 | 313598 |
| 1774564500 | 26.55 | -7.12 | -21.15 | 30 | 30.005 | 26.22 | 1186906 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
