Premium
GraniteShares 2X Long IONQ Daily ETF (IONL)
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 | -20.81 | -40.9403895337 | 50.83 | 56.8681 | 28.48 | 666571 | 43.41052688 | SP |
| 4 | -6.26 | -17.2546857773 | 36.28 | 56.8681 | 22.585 | 1030304 | 39.11424369 | SP |
| 12 | 15.08 | 100.93708166 | 14.94 | 56.8681 | 8.76 | 1143782 | 27.75947531 | SP |
| 26 | -20.4 | -40.4601348671 | 50.42 | 56.8681 | 8.76 | 757998 | 27.12523475 | SP |
| 52 | -19.385 | -39.2369193401 | 49.405 | 148.84 | 8.76 | 481976 | 34.86779791 | SP |
| 156 | 8.81 | 41.5370108439 | 21.21 | 148.84 | 8.76 | 408168 | 35.03445766 | SP |
| 260 | 8.81 | 41.5370108439 | 21.21 | 148.84 | 8.76 | 408168 | 35.03445766 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 39.9 | 6.95 | 21.09 | 36.19 | 42.2 | 34.3 | 611181 |
| 1780698900 | 32.95 | -12.22 | -27.05 | 42.31 | 42.46 | 31.61 | 862403 |
| 1780612500 | 45.17 | -3.8 | -7.76 | 47.18 | 50.56 | 43.13 | 546829 |
| 1780526100 | 48.97 | -4.53 | -8.47 | 51.99 | 56.8681 | 47.81 | 670464 |
| 1780439700 | 53.5 | 3.05 | 6.05 | 50.83 | 55.29 | 50.29 | 641976 |
| 1780353300 | 50.45 | -4.43 | -8.07 | 51.16 | 55.33 | 47.1 | 740001 |
| 1780094100 | 54.88 | 2.73 | 5.23 | 51.26 | 55 | 47.08 | 535033 |
| 1780007700 | 52.15 | 6.58 | 14.44 | 44.9 | 53.895 | 44.9 | 860971 |
| 1779921300 | 45.57 | 2.33 | 5.39 | 42 | 47.3799 | 37.809639 | 875915 |
| 1779834900 | 43.24 | 0.05 | 0.12 | 44.32 | 44.93 | 38.9183 | 1029882 |
| 1779489300 | 43.19 | 5.89 | 15.79 | 36.18 | 45.89 | 35.98 | 1992280 |
| 1779402900 | 37.2997 | 7.27 | 24.21 | 32.4 | 39.8044 | 31.61 | 2616893 |
| 1779316500 | 30.03 | 4.37 | 17.03 | 26.85 | 30.23 | 25.48 | 812188 |
| 1779230100 | 25.66 | -1.08 | -4.04 | 24.96 | 26.75 | 22.585 | 817643 |
| 1779143700 | 26.74 | -2.97 | -10.00 | 29.655 | 29.72 | 24.57 | 902388 |
| 1778884500 | 29.71 | -7.03 | -19.13 | 33.03 | 33.15 | 28.84 | 1067633 |
| 1778798100 | 36.74 | 2.62 | 7.68 | 33.08 | 37.65 | 32.549999 | 844140 |
| 1778711700 | 34.12 | -0.74 | -2.12 | 34.87 | 35.2658 | 31.2 | 892915 |
| 1778625300 | 34.8606 | -1.44 | -3.97 | 36.28 | 39 | 30.2 | 2255035 |
| 1778538900 | 36.3 | 8.64 | 31.24 | 26.23 | 38.06 | 26.15 | 2373347 |
| 1778279700 | 27.66 | 1.68 | 6.47 | 27 | 27.8 | 23.8 | 1367232 |
| 1778193300 | 25.98 | -5.95 | -18.63 | 28.81 | 31.1099 | 24.2601 | 2123000 |
| 1778106900 | 31.93 | 5.08 | 18.92 | 28.06 | 32.9294 | 27.418759 | 2961344 |
| 1778020500 | 26.85 | 2.34 | 9.55 | 25.3 | 27.19 | 23.5 | 897080 |
| 1777934100 | 24.51 | -0.43 | -1.72 | 25.37 | 28.08 | 24 | 1243798 |
| 1777674900 | 24.94 | 1.18 | 4.97 | 23.65 | 25 | 22.44 | 706956 |
| 1777588500 | 23.76 | 2.86 | 13.68 | 20.62 | 24.23 | 20.29 | 953381 |
| 1777502100 | 20.9 | -1.02 | -4.65 | 21.4 | 21.4 | 18.5 | 959065 |
| 1777415700 | 21.92 | -0.82 | -3.61 | 21.31 | 23.0992 | 21.02 | 929631 |
| 1777329300 | 22.74 | 1.16 | 5.38 | 21.04 | 22.83 | 19.95 | 1070611 |
| 1777070100 | 21.58 | -1 | -4.43 | 23.195 | 23.25 | 20.07 | 1475715 |
| 1776983700 | 22.58 | -4.21 | -15.71 | 25.895 | 27.25 | 20.6 | 2024661 |
| 1776897300 | 26.79 | 1.19 | 4.65 | 26.76 | 28.7 | 25.87 | 1463237 |
| 1776810900 | 25.6 | -2.4 | -8.57 | 28.17 | 28.37 | 24.9001 | 1832243 |
| 1776724500 | 28 | 2.47 | 9.67 | 24.555 | 28.19 | 24.44 | 2299093 |
| 1776465300 | 25.53 | 1.47 | 6.11 | 23.43 | 26.1 | 23.135 | 2588095 |
| 1776378900 | 24.06 | 1.44 | 6.37 | 23.93 | 24.78 | 20.01 | 5714332 |
| 1776292500 | 22.62 | 6.7 | 42.09 | 18.19 | 22.66 | 17.42 | 3942429 |
| 1776206100 | 15.92 | 4.55 | 40.02 | 12.9 | 15.99 | 12.54 | 2089378 |
| 1776119700 | 11.37 | 0.75 | 7.06 | 10.27 | 11.38 | 9.965 | 499755 |
| 1775860500 | 10.62 | 0.5 | 4.94 | 10.48 | 11.05 | 10.15 | 436782 |
| 1775774100 | 10.12 | -0.63 | -5.86 | 10.66 | 11 | 9.96 | 376204 |
| 1775687700 | 10.75 | 0.24 | 2.28 | 12.02 | 12.02 | 10.49 | 611719 |
| 1775601300 | 10.51 | -0.53 | -4.80 | 10.6 | 10.68 | 9.56 | 431528 |
| 1775514900 | 11.04 | -0.08 | -0.72 | 11.02 | 11.8 | 10.65 | 365917 |
| 1775169300 | 11.12 | 1.06 | 10.54 | 9.26 | 11.19 | 9.25 | 473532 |
| 1775082900 | 10.06 | -0.74 | -6.85 | 11.52 | 11.56 | 9.8401 | 500401 |
| 1774996500 | 10.8 | 1.53 | 16.50 | 9.77 | 11 | 9.58 | 358733 |
| 1774910100 | 9.27 | -0.7 | -7.02 | 10.13 | 10.32 | 8.76 | 602739 |
| 1774650900 | 9.97 | -1.83 | -15.51 | 11.63 | 11.63 | 9.8 | 615373 |
| 1774564500 | 11.8 | -1.71 | -12.66 | 13.04 | 13.25 | 11.66 | 390050 |
| 1774478100 | 13.51 | -0.63 | -4.46 | 14.88 | 15.47 | 13.3 | 354127 |
| 1774391700 | 14.14 | -0.32 | -2.21 | 13.9 | 14.8499 | 13.48 | 165152 |
| 1774305300 | 14.46 | 1.34 | 10.21 | 13.45 | 14.97 | 13.1 | 425229 |
| 1774046100 | 13.12 | -0.49 | -3.60 | 13.5 | 13.835 | 12.4248 | 239556 |
| 1773959700 | 13.61 | -0.39 | -2.79 | 13.28 | 14.15 | 12.5904 | 362364 |
| 1773873300 | 14 | -0.99 | -6.60 | 14.74 | 15.44 | 14 | 363318 |
| 1773786900 | 14.99 | 0.08 | 0.54 | 14.94 | 15.6 | 14.65 | 310436 |
| 1773700500 | 14.91 | 0.28 | 1.91 | 15.03 | 15.83 | 14.06 | 442894 |
| 1773441300 | 14.63 | -0.01 | -0.07 | 15.05 | 15.99 | 14.45 | 289918 |
| 1773354900 | 14.64 | -1.22 | -7.69 | 15.58 | 16.17 | 14.64 | 411433 |
| 1773268500 | 15.86 | -0.71 | -4.28 | 16.66 | 17.31 | 15.2362 | 655564 |
| 1773182100 | 16.57 | -0.8 | -4.61 | 17.48 | 18.32 | 16.57 | 358095 |
| 1773095700 | 17.37 | 0.09 | 0.52 | 16.26 | 17.5 | 15.4 | 479572 |
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.
