Premium
Valkyrie Trust II CoinShares Bitcoin Futures Leveraged Strat ETF (BTFX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.269 | -15.4586390927 | 59.96 | 60.9575 | 48.38 | 20956 | 53.89432716 | SP |
| 4 | -2.059 | -3.90331753555 | 52.75 | 63.3391 | 47 | 25261 | 57.19428798 | SP |
| 12 | -1.019 | -1.97060529878 | 51.71 | 72.5251 | 47 | 40206 | 58.30063637 | SP |
| 26 | 28.161 | 124.99334221 | 22.53 | 72.5251 | 18.6201 | 39651 | 43.28225691 | SP |
| 52 | 25.481 | 101.07497025 | 25.21 | 72.5251 | 16.3402 | 69086 | 38.94448555 | SP |
| 156 | 25.481 | 101.07497025 | 25.21 | 72.5251 | 16.3402 | 69086 | 38.94448555 | SP |
| 260 | 25.481 | 101.07497025 | 25.21 | 72.5251 | 16.3402 | 69086 | 38.94448555 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 50.691 | -0.48 | -0.94 | 52.34 | 52.93 | 49.58 | 14308 |
| 1738798500 | 51.17 | -1.62 | -3.07 | 52.77 | 53.29 | 50.43 | 9477 |
| 1738712100 | 52.79 | -2.9 | -5.21 | 53.32 | 54.9 | 52.04 | 26275 |
| 1738625700 | 55.69 | -0.22 | -0.39 | 48.38 | 56.67 | 48.38 | 43790 |
| 1738366500 | 55.91 | -4.19 | -6.97 | 59.96 | 60.9575 | 55.885 | 10932 |
| 1738280100 | 60.1 | 0.79 | 1.33 | 60.06 | 61.36 | 59.85 | 7581 |
| 1738193700 | 59.31 | 3.41 | 6.10 | 57.01 | 59.6065 | 56.3184 | 11364 |
| 1738107300 | 55.9 | -0.29 | -0.52 | 57.4 | 58.1072 | 55.9 | 27398 |
| 1738020900 | 56.19 | -4.08 | -6.77 | 55.36 | 57.04 | 53.28 | 55838 |
| 1737761700 | 60.27 | 0.53 | 0.89 | 60.87 | 62.87 | 60.15 | 28590 |
| 1737675300 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1737588900 | 59.74 | -2.3 | -3.71 | 60.23 | 60.35 | 59 | 11664 |
| 1737502500 | 62.04 | 1.49 | 2.46 | 60.86 | 63.3391 | 58.19 | 39841 |
| 1737156900 | 60.55 | 1.21 | 2.04 | 60.48 | 61 | 59.86 | 87684 |
| 1737070500 | 59.34 | 0.85 | 1.45 | 58.32 | 59.6416 | 55.93 | 12054 |
| 1736984100 | 58.49 | 3.62 | 6.60 | 57.6 | 59.72 | 57.6 | 11928 |
| 1736897700 | 54.87 | 3.19 | 6.17 | 55.17 | 55.55 | 53.84 | 8242 |
| 1736811300 | 51.68 | -1.47 | -2.77 | 48.75 | 51.9599 | 47 | 29100 |
| 1736552100 | 53.15 | 0.91 | 1.74 | 52.75 | 54.26 | 50.47 | 18639 |
| 1736379300 | 52.24 | -2.9 | -5.26 | 53.9 | 54.31 | 50.75 | 21966 |
| 1736292900 | 55.14 | -7.6 | -12.11 | 60.63 | 60.7 | 54.72 | 30820 |
| 1736206500 | 62.74 | 4.57 | 7.86 | 58.7 | 63.07 | 58.7 | 17375 |
| 1735947300 | 58.17 | 1.2 | 2.11 | 56.53 | 58.942 | 56.33 | 12395 |
| 1735860900 | 56.97 | 4.58 | 8.74 | 55.99 | 57.49 | 55.49 | 12681 |
| 1735688100 | 52.39 | -1.01 | -1.89 | 55.25 | 55.42 | 52.39 | 12771 |
| 1735601700 | 53.4 | -0.33 | -0.61 | 51.92 | 53.71 | 49.98 | 43840 |
| 1735342500 | 53.73 | -1.48 | -2.68 | 55.92 | 55.92 | 52.3001 | 11170 |
| 1735256100 | 55.21 | -4.39 | -7.37 | 55.45 | 56.39 | 54.77 | 18017 |
| 1735077840 | 59.6 | 6.89 | 13.06 | 57.05 | 59.77 | 56.9894 | 144843 |
| 1734996900 | 52.715 | -4.12 | -7.24 | 55.75 | 55.75 | 52.1 | 40492 |
| 1734737700 | 56.83 | -0.02 | -0.04 | 55.22 | 58.5 | 55.22 | 52640 |
| 1734651300 | 56.85 | -5.24 | -8.44 | 64.43 | 64.9196 | 56.12 | 134161 |
| 1734564900 | 62.09 | -8.45 | -11.98 | 67.74 | 68 | 61.52 | 60405 |
| 1734478500 | 70.54 | 1.04 | 1.50 | 71.95 | 72.5251 | 69.4707 | 22869 |
| 1734392100 | 69.5 | 5.34 | 8.32 | 67.55 | 71.850939 | 67.55 | 34766 |
| 1734132900 | 64.159499 | 2.05 | 3.30 | 62.57 | 64.5 | 62.4577 | 22097 |
| 1734046500 | 62.11 | -1.9 | -2.97 | 64.12 | 65.379999 | 61.31 | 24712 |
| 1733960100 | 64.01 | 5.89 | 10.13 | 60.74 | 64.5 | 60.74 | 39143 |
| 1733873700 | 58.12 | 0.39 | 0.68 | 60.01 | 60.14 | 55.6199 | 48257 |
| 1733787300 | 57.73 | -7.3 | -11.23 | 61.53 | 63.33 | 57.51005 | 39429 |
| 1733528100 | 65.03 | 3.45 | 5.60 | 62.13 | 65.2596 | 61.21 | 38495 |
| 1733441700 | 61.58 | -0.43 | -0.69 | 66.61 | 67.79 | 60.28 | 70770 |
| 1733355300 | 62.01 | 4.29 | 7.43 | 58.14 | 62.1556 | 56.61 | 24273 |
| 1733268900 | 57.72 | -0.02 | -0.03 | 55.82 | 58.5182 | 55.56 | 15400 |
| 1733182500 | 57.74 | -2.32 | -3.86 | 58.3 | 60.25 | 56.1179 | 42849 |
| 1732917840 | 60.06 | 0.74 | 1.25 | 60.51 | 62.42 | 60.06 | 17768 |
| 1732750500 | 59.32 | 6.53 | 12.37 | 56.84 | 60.2399 | 56.83 | 89516 |
| 1732664100 | 52.79 | -4.84 | -8.39 | 54.12 | 57.2699 | 52.58 | 95577 |
| 1732577700 | 57.625 | -5.67 | -8.95 | 60.74 | 60.86 | 57 | 77943 |
| 1732318500 | 63.29 | 1.16 | 1.87 | 61.23 | 64 | 58.99 | 51066 |
| 1732232100 | 62.13 | 4.45 | 7.71 | 61.01 | 63.16 | 59.28 | 55687 |
| 1732145700 | 57.68 | 2.05 | 3.69 | 57.9 | 58.44 | 56.275 | 75935 |
| 1732059300 | 55.63 | 1.43 | 2.64 | 54.32 | 57.39 | 53.96 | 95923 |
| 1731972900 | 54.2 | -0.1 | -0.18 | 53.1 | 55.43 | 52.02 | 47044 |
| 1731713700 | 54.3 | 4.6 | 9.26 | 51.71 | 54.3 | 49.99 | 62479 |
| 1731627300 | 49.7 | -2.79 | -5.32 | 54.04 | 54.7189 | 49.565 | 123126 |
| 1731540900 | 52.49 | 0.1 | 0.19 | 52.7403 | 56.48 | 52.0914 | 115231 |
| 1731454500 | 52.39 | 2.98 | 6.03 | 48.35 | 52.7 | 47.3815 | 89769 |
| 1731368100 | 49.4088 | 10.4 | 26.66 | 44.17 | 49.67 | 43.96 | 129620 |
| 1731108900 | 39.01 | 0.14 | 0.36 | 38.58 | 39.5741 | 37.94 | 55786 |
| 1731022500 | 38.87 | 0.23 | 0.60 | 37.27 | 39.18 | 36.96 | 94537 |
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
