Premium
Tidal Trust II Defiance Daily Target 2X Long IONQ ETF (IONX)
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 | -10.475 | -19.3354868482 | 54.175 | 55.02 | 42.75 | 836976 | 47.84117913 | SP |
| 4 | -45.3 | -50.8988764045 | 89 | 95.72 | 42.75 | 1108547 | 60.37224698 | SP |
| 12 | 23.05 | 111.622276029 | 20.65 | 107.77 | 19.09 | 2142664 | 56.29426699 | SP |
| 26 | 21.01 | 92.5958572058 | 22.69 | 107.77 | 8.405 | 2986653 | 29.04057746 | SP |
| 52 | -19.8 | -31.1811023622 | 63.5 | 207.91 | 8.405 | 2016389 | 40.71442391 | SP |
| 156 | 15.7 | 56.0714285714 | 28 | 207.91 | 8.405 | 1710037 | 42.0335785 | SP |
| 260 | 15.7 | 56.0714285714 | 28 | 207.91 | 8.405 | 1710037 | 42.0335785 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 42.9 | -4.35 | -9.21 | 47.04 | 52.43 | 41.0701 | 773238 |
| 1782945300 | 47.25 | -3.6 | -7.08 | 48.83 | 53.5 | 47.15 | 679893 |
| 1782858900 | 50.85 | -1.1 | -2.12 | 50.09 | 53.61 | 49.0128 | 582056 |
| 1782772500 | 51.95 | 8.23 | 18.82 | 46.25 | 52.54 | 44.5 | 901320 |
| 1782513300 | 43.72 | -2.74 | -5.90 | 44.7 | 49.6582 | 43 | 825006 |
| 1782426900 | 46.46 | -5.82 | -11.13 | 54.175 | 55.02 | 45.57 | 1196607 |
| 1782340500 | 52.28 | -8.93 | -14.59 | 60.43 | 60.43 | 49.62 | 1184947 |
| 1782254100 | 61.21 | -1.32 | -2.11 | 58.71 | 69.0699 | 57.5 | 1219125 |
| 1782167700 | 62.53 | 3.87 | 6.60 | 58.77 | 70 | 56.61 | 1359322 |
| 1781822100 | 58.66 | 3.01 | 5.40 | 57.12 | 59 | 51.5 | 815241 |
| 1781735700 | 55.655 | -2.73 | -4.67 | 59.14 | 61.52 | 54.8 | 704189 |
| 1781649300 | 58.38 | -11.62 | -16.60 | 67.04 | 69.1 | 57.8601 | 872369 |
| 1781562900 | 70 | 7.25 | 11.55 | 70.51 | 75 | 68.87 | 893816 |
| 1781303700 | 62.75 | -0.43 | -0.68 | 62.3 | 67.86 | 59.0201 | 860362 |
| 1781217300 | 63.18 | 2.99 | 4.97 | 60.65 | 66.26 | 56.3 | 1178082 |
| 1781130900 | 60.19 | -0.38 | -0.63 | 61.975 | 69.07 | 60.19 | 1468783 |
| 1781044500 | 60.57 | -14.5 | -19.32 | 73.71 | 77.8 | 52.45 | 2224376 |
| 1780958100 | 75.07 | 12.83 | 20.61 | 68.46 | 79.79 | 64.7 | 1374983 |
| 1780698900 | 62.24 | -22.99 | -26.97 | 80.25 | 80.25 | 59.725 | 1629834 |
| 1780612500 | 85.23 | -7.11 | -7.70 | 89 | 95.72 | 81.68 | 1092086 |
| 1780526100 | 92.34 | -8.97 | -8.85 | 98.26 | 107.77 | 90.76 | 1278782 |
| 1780439700 | 101.31 | 5.37 | 5.60 | 96.32 | 105 | 95.3577 | 1152767 |
| 1780353300 | 95.94 | -8.13 | -7.81 | 96.62 | 105 | 89.3201 | 1313097 |
| 1780094100 | 104.07 | 5.47 | 5.55 | 97.19 | 104.44 | 89.268333 | 1027077 |
| 1780007700 | 98.6 | 12.3 | 14.25 | 85.33 | 102.375 | 85.03 | 1993581 |
| 1779921300 | 86.3 | 4.33 | 5.28 | 79.95 | 90.14 | 71.915 | 1749114 |
| 1779834900 | 81.97 | -0.03 | -0.04 | 84.28 | 85.41 | 74 | 1614412 |
| 1779489300 | 82 | 11.11 | 15.67 | 68.79 | 87.3 | 68.51 | 3250590 |
| 1779402900 | 70.89 | 14.02 | 24.65 | 61.76 | 75.7593 | 60.4 | 4531673 |
| 1779316500 | 56.87 | 7.81 | 15.92 | 50.72 | 57.56 | 48.79 | 1391972 |
| 1779230100 | 49.06 | -1.83 | -3.60 | 47.3 | 50.95 | 42.9 | 1491822 |
| 1779143700 | 50.89 | -5.67 | -10.02 | 56.1 | 57.01 | 46.8 | 1774388 |
| 1778884500 | 56.56 | -13.42 | -19.18 | 63.01 | 63.01 | 55 | 1885257 |
| 1778798100 | 69.98 | 4.96 | 7.63 | 63.74 | 71.7027 | 61.96 | 1728688 |
| 1778711700 | 65.019999 | -1.6 | -2.40 | 66.64 | 67.12 | 59.43272 | 1657193 |
| 1778625300 | 66.62 | -2.4 | -3.48 | 69.585 | 74.5 | 57.6 | 3622081 |
| 1778538900 | 69.02 | 16.38 | 31.12 | 50 | 72.43 | 49.8 | 4551225 |
| 1778279700 | 52.64 | 3.12 | 6.30 | 51.61 | 53 | 45.38 | 2348984 |
| 1778193300 | 49.52 | -11.58 | -18.95 | 55.04 | 59.32 | 46.2407 | 3830103 |
| 1778106900 | 61.1 | 9.65 | 18.76 | 53.68 | 62.944617 | 52.51 | 5101704 |
| 1778020500 | 51.45 | 4.65 | 9.94 | 48.42 | 51.98 | 44.8 | 1573855 |
| 1777934100 | 46.8 | -0.9 | -1.89 | 48.09 | 53.72 | 45.85 | 2271095 |
| 1777674900 | 47.7 | 1.94 | 4.24 | 44.93 | 47.9 | 42.8801 | 1287367 |
| 1777588500 | 45.76 | 5.81 | 14.54 | 39.42 | 46.28 | 38.81 | 1488242 |
| 1777502100 | 39.95 | -2.01 | -4.79 | 41.175 | 41.22 | 35.43 | 1535731 |
| 1777415700 | 41.96 | -1.58 | -3.63 | 40.88 | 44.2 | 40.3 | 1229415 |
| 1777329300 | 43.54 | 2.26 | 5.47 | 40.185 | 43.79 | 38.15 | 1444995 |
| 1777070100 | 41.28 | -1.94 | -4.49 | 44.18 | 44.5 | 38.45 | 2111598 |
| 1776983700 | 43.22 | -8.17 | -15.90 | 49.56 | 52.1 | 39.5104 | 2827775 |
| 1776897300 | 51.39 | 2.18 | 4.43 | 51.0215 | 55 | 49.65 | 2291609 |
| 1776810900 | 49.21 | -4.47 | -8.33 | 54.14 | 54.36 | 47.81 | 3040947 |
| 1776724500 | 53.68 | 4.77 | 9.75 | 47 | 54.08 | 47 | 3882616 |
| 1776465300 | 48.91 | 2.85 | 6.19 | 44.84 | 50.17 | 44.39 | 4382667 |
| 1776378900 | 46.06 | 2.73 | 6.30 | 45.71 | 47.55 | 38.36 | 10130474 |
| 1776292500 | 43.33 | 12.79 | 41.88 | 34.97 | 43.48 | 33.409999 | 7874045 |
| 1776206100 | 30.54 | 8.75 | 40.16 | 24.85 | 30.67 | 24.1 | 5469424 |
| 1776119700 | 21.79 | 1.3 | 6.34 | 19.69 | 21.869 | 19.11 | 1148305 |
| 1775860500 | 20.49 | 0.96 | 4.92 | 19.705 | 21.2 | 19.5 | 859446 |
| 1775774100 | 19.53 | -1.25 | -6.02 | 20.65 | 21.0813 | 19.09 | 1068016 |
| 1775687700 | 20.78 | 0.6 | 2.97 | 23.1232 | 23.17 | 20.14 | 1594325 |
| 1775601300 | 20.18 | -1.04 | -4.90 | 20.42 | 20.5 | 18.38 | 1542759 |
| 1775514900 | 21.22 | -0.11 | -0.52 | 21.305 | 22.7407 | 20.46 | 884217 |
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.
