Premium
Tidal Trust II STKd 100% Bitcoin and 100% Gold ETF (BTGD)
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 | -3.09 | -13.684676705 | 22.58 | 22.64 | 19.295 | 41587 | 21.05794354 | SP |
| 4 | -7.76 | -28.4770642202 | 27.25 | 28.62 | 19.295 | 86666 | 22.80591765 | SP |
| 12 | -6.59 | -25.268404908 | 26.08 | 33.03 | 19.295 | 61623 | 26.6368781 | SP |
| 26 | -18.49 | -48.6835176409 | 37.98 | 43.75 | 19.295 | 99527 | 31.23448722 | SP |
| 52 | -16.73 | -46.1899503037 | 36.22 | 48.86 | 19.295 | 99635 | 36.0599197 | SP |
| 156 | -1 | -4.88042947779 | 20.49 | 48.86 | 19.295 | 75648 | 34.56855689 | SP |
| 260 | -1 | -4.88042947779 | 20.49 | 48.86 | 19.295 | 75648 | 34.56855689 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 19.51 | -0.01 | -0.05 | 20.11 | 20.11 | 19.2703 | 19266 |
| 1782340500 | 19.52 | -1.53 | -7.27 | 20.13 | 20.34 | 19.295 | 49720 |
| 1782254100 | 21.05 | -1.1 | -4.97 | 20.96 | 21.3 | 20.85 | 34542 |
| 1782167700 | 22.15 | 0.3 | 1.37 | 22.33 | 22.64 | 22.09 | 39078 |
| 1781822100 | 21.85 | -0.7 | -3.10 | 22.58 | 22.59 | 21.63 | 43009 |
| 1781735700 | 22.55 | -1.13 | -4.77 | 23.39 | 23.93 | 22.51 | 373551 |
| 1781649300 | 23.68 | -0.21 | -0.88 | 23.79 | 23.84 | 23.56 | 13508 |
| 1781562900 | 23.89 | 1.58 | 7.08 | 24.21 | 24.29 | 23.87 | 29512 |
| 1781303700 | 22.31 | -0.07 | -0.31 | 22.19 | 22.665 | 22.01 | 37887 |
| 1781217300 | 22.38 | 1.13 | 5.32 | 21.44 | 22.4619 | 21.4 | 626287 |
| 1781130900 | 21.25 | -0.94 | -4.24 | 21.43 | 21.8183 | 21.15 | 19100 |
| 1781044500 | 22.19 | -0.88 | -3.81 | 22.71 | 22.9 | 21.63 | 34614 |
| 1780958100 | 23.07 | 1.19 | 5.44 | 23.14 | 23.355 | 23.03 | 83618 |
| 1780698900 | 21.88 | -2.16 | -8.99 | 23.05 | 23.14 | 21.48 | 43279 |
| 1780612500 | 24.0403 | -0.46 | -1.86 | 23.99 | 24.42 | 23.75 | 30307 |
| 1780526100 | 24.4958 | -1.02 | -4.01 | 25 | 25.19 | 24.49 | 35143 |
| 1780439700 | 25.52 | -1.51 | -5.59 | 26.18 | 26.3 | 25.15 | 59128 |
| 1780353300 | 27.03 | -1.19 | -4.20 | 27.03 | 27.2 | 26.62 | 54567 |
| 1780094100 | 28.2157 | 0.31 | 1.12 | 27.85 | 28.62 | 27.769 | 20602 |
| 1780007700 | 27.9028 | -0.31 | -1.09 | 27.25 | 28.11 | 27.1301 | 19210 |
| 1779921300 | 28.21 | -0.76 | -2.62 | 27.97 | 28.26 | 27.83 | 34243 |
| 1779834900 | 28.97 | -0.01 | -0.03 | 29.39 | 29.7292 | 28.75 | 35169 |
| 1779489300 | 28.98 | -0.88 | -2.95 | 29.61 | 29.62 | 28.88 | 29288 |
| 1779402900 | 29.86 | -0.01 | -0.03 | 29.48 | 30.05 | 29.23 | 19331 |
| 1779316500 | 29.87 | 0.62 | 2.12 | 29.36 | 29.9 | 29.24 | 43521 |
| 1779230100 | 29.25 | -0.5 | -1.68 | 29.13 | 29.4 | 28.96 | 15268 |
| 1779143700 | 29.75 | -0.79 | -2.59 | 29.96 | 29.96 | 29.23 | 23987 |
| 1778884500 | 30.54 | -1.64 | -5.10 | 30.84 | 30.8978 | 30.27 | 20287 |
| 1778798100 | 32.18 | 0.41 | 1.29 | 31.86 | 32.64 | 31.65 | 17643 |
| 1778711700 | 31.77 | -0.66 | -2.04 | 31.9 | 31.9 | 31.43258 | 44706 |
| 1778625300 | 32.43 | -0.54 | -1.64 | 32.18 | 32.43 | 31.7 | 49421 |
| 1778538900 | 32.97 | 0.75 | 2.33 | 32.67 | 33.03 | 32.494999 | 31586 |
| 1778279700 | 32.219299 | 0.08 | 0.25 | 32.009999 | 32.32 | 31.91 | 22012 |
| 1778193300 | 32.14 | -0.44 | -1.35 | 32.74 | 32.74 | 31.9 | 86396 |
| 1778106900 | 32.58 | 0.88 | 2.78 | 32.659999 | 32.8799 | 32.46 | 27386 |
| 1778020500 | 31.7 | 0.94 | 3.06 | 31.8 | 31.86 | 31.48 | 18499 |
| 1777934100 | 30.7588 | -0.04 | -0.13 | 30.59 | 31.22 | 30.44 | 22243 |
| 1777674900 | 30.8 | 0.83 | 2.77 | 30.56 | 31.1451 | 30.56 | 12351 |
| 1777588500 | 29.97 | 0.7 | 2.39 | 29.91 | 30.1101 | 29.91 | 13370 |
| 1777502100 | 29.27 | -0.65 | -2.17 | 29.7 | 29.71 | 28.9 | 163655 |
| 1777415700 | 29.92 | -0.72 | -2.35 | 29.75 | 29.92 | 29.5113 | 18455 |
| 1777329300 | 30.64 | -0.61 | -1.95 | 31.08 | 31.175 | 30.46 | 27956 |
| 1777070100 | 31.25 | 0.07 | 0.22 | 31.18 | 31.5 | 31.18 | 14788 |
| 1776983700 | 31.1819 | -0.77 | -2.40 | 31.32 | 31.75 | 30.71 | 268691 |
| 1776897300 | 31.95 | 1.91 | 6.36 | 31.8 | 32.09 | 31.795 | 14658 |
| 1776810900 | 30.04 | -1.39 | -4.42 | 31 | 31.1701 | 29.88 | 36495 |
| 1776724500 | 31.4282 | -0.82 | -2.55 | 31 | 31.545 | 30.73 | 36522 |
| 1776465300 | 32.25 | 1.29 | 4.17 | 31.78 | 32.67 | 31.75 | 27240 |
| 1776378900 | 30.9582 | 0.07 | 0.22 | 30.99 | 30.99 | 30.1 | 15356 |
| 1776292500 | 30.89 | 0.08 | 0.26 | 30.71 | 30.9 | 30.3503 | 15241 |
| 1776206100 | 30.81 | 0.95 | 3.18 | 30.6 | 31.117 | 30.6 | 17019 |
| 1776119700 | 29.86 | -0.07 | -0.25 | 28.86 | 29.86 | 28.7655 | 26194 |
| 1775860500 | 29.9334 | 0.43 | 1.46 | 29.6012 | 30.05 | 29.49 | 14927 |
| 1775774100 | 29.5038 | 0.51 | 1.75 | 28.975 | 29.86 | 28.8344 | 27225 |
| 1775687700 | 28.9959 | 1.07 | 3.82 | 29.6955 | 29.6955 | 28.75 | 275924 |
| 1775601300 | 27.93 | 0.01 | 0.04 | 27.39 | 27.93 | 26.97 | 255691 |
| 1775514900 | 27.92 | 1.05 | 3.91 | 27.95 | 28.16 | 27.7239 | 21479 |
| 1775169300 | 26.87 | -1.03 | -3.69 | 26.08 | 26.98 | 25.99 | 21627 |
| 1775082900 | 27.9 | 0.53 | 1.94 | 27.87 | 28.35 | 27.69 | 233686 |
| 1774996500 | 27.37 | 1.5 | 5.80 | 26.29 | 27.37 | 26.29 | 16926 |
| 1774910100 | 25.87 | 0.16 | 0.62 | 26.7 | 26.795 | 25.7 | 26048 |
| 1774650900 | 25.71 | -0.09 | -0.35 | 25.38 | 25.9188 | 25.1601 | 174992 |
| 1774564500 | 25.8 | -1.91 | -6.89 | 26.62 | 26.85 | 25.74 | 24228 |
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.
