Premium
Defiance Daily Target 2X Short IONQ ETF (IONZ)
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 | 0.4388 | 17.4126984127 | 2.52 | 2.985 | 1.99 | 24490375 | 2.42581777 | SP |
| 4 | 0.6588 | 28.6434782609 | 2.3 | 2.985 | 1.73 | 27044163 | 2.31924329 | SP |
| 12 | -25.1812 | -89.4854299929 | 28.14 | 28.2799 | 1.73 | 18486310 | 3.74063445 | SP |
| 26 | -16.1312 | -84.5007857517 | 19.09 | 37.51 | 1.73 | 9511829 | 5.33019161 | SP |
| 52 | -18.4312 | -86.1673679289 | 21.39 | 37.51 | 1.73 | 16132694 | 4.44462317 | SP |
| 156 | -18.4312 | -86.1673679289 | 21.39 | 37.51 | 1.73 | 16132694 | 4.44462317 | SP |
| 260 | -18.4312 | -86.1673679289 | 21.39 | 37.51 | 1.73 | 16132694 | 4.44462317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 2.66 | 0.33 | 14.16 | 2.37 | 2.77 | 2.37 | 24856200 |
| 1782254100 | 2.33 | 0.04 | 1.75 | 2.42 | 2.46 | 2.05 | 28384400 |
| 1782167700 | 2.29 | -0.16 | -6.53 | 2.44 | 2.5303 | 1.99 | 26141257 |
| 1781822100 | 2.45 | -0.18 | -6.84 | 2.52 | 2.8 | 2.44 | 18579643 |
| 1781735700 | 2.63 | 0.12 | 4.78 | 2.46 | 2.66 | 2.3601 | 24389294 |
| 1781649300 | 2.5099999 | 0.36 | 16.74 | 2.24 | 2.5299999 | 2.18 | 15894372 |
| 1781562900 | 2.15 | -0.3 | -12.07 | 2.15 | 2.205 | 1.96 | 25918429 |
| 1781303700 | 2.445 | 0 | 0.20 | 2.47 | 2.59 | 2.25 | 23003870 |
| 1781217300 | 2.44 | -0.13 | -5.06 | 2.57 | 2.73 | 2.3 | 29660775 |
| 1781130900 | 2.57 | 0 | 0.00 | 2.49 | 2.58 | 2.2 | 37594945 |
| 1781044500 | 2.57 | 0.41 | 18.98 | 2.17 | 2.8 | 2.0702 | 38027625 |
| 1780958100 | 2.16 | -0.57 | -20.88 | 2.45 | 2.62 | 1.9503 | 40051600 |
| 1780698900 | 2.73 | 0.58 | 26.98 | 2.29 | 2.7999 | 2.29 | 33835443 |
| 1780612500 | 2.15 | 0.13 | 6.44 | 2.09 | 2.24 | 1.9389 | 33793441 |
| 1780526100 | 2.02 | 0.16 | 8.60 | 1.9 | 2.0477 | 1.73 | 24489917 |
| 1780439700 | 1.86 | -0.12 | -6.06 | 1.97 | 1.98 | 1.7801 | 21732660 |
| 1780353300 | 1.98 | 0.14 | 7.61 | 1.955 | 2.085 | 1.81 | 18455785 |
| 1780094100 | 1.84 | -0.1 | -5.15 | 1.97 | 2.12 | 1.835 | 17390324 |
| 1780007700 | 1.94 | -0.34 | -14.91 | 2.3 | 2.31 | 1.85 | 31639112 |
| 1779921300 | 2.2799999 | -0.13 | -5.39 | 2.47 | 2.708 | 2.1713 | 23493369 |
| 1779834900 | 2.41 | -0.01 | -0.41 | 2.37 | 2.65 | 2.315 | 17335703 |
| 1779489300 | 2.42 | -0.46 | -15.97 | 2.98 | 2.98 | 2.2 | 43004411 |
| 1779402900 | 2.88 | -0.96 | -25.00 | 3.51 | 3.61 | 2.58 | 40442266 |
| 1779316500 | 3.84 | -0.78 | -16.88 | 4.42 | 4.6181 | 3.8 | 13499166 |
| 1779230100 | 4.62 | 0.2 | 4.52 | 4.76 | 5.1303 | 4.44 | 9546615 |
| 1779143700 | 4.42 | 0.39 | 9.68 | 4.04 | 4.7199 | 3.99 | 9439331 |
| 1778884500 | 4.03 | 0.64 | 18.88 | 3.72 | 4.1 | 3.72 | 11761726 |
| 1778798100 | 3.39 | -0.3 | -8.13 | 3.77 | 3.85 | 3.2998 | 15867136 |
| 1778711700 | 3.69 | 0.07 | 1.93 | 3.61 | 3.9986 | 3.57 | 20764693 |
| 1778625300 | 3.62 | 0.11 | 3.13 | 3.49 | 4.075 | 3.22 | 34169615 |
| 1778538900 | 3.51 | -1.57 | -30.91 | 5.33 | 5.36 | 3.165 | 34493513 |
| 1778279700 | 5.08 | -0.38 | -6.96 | 5.215 | 5.89 | 5.0465 | 7463115 |
| 1778193300 | 5.46 | 0.84 | 18.18 | 5.04 | 5.71 | 4.72 | 17844323 |
| 1778106900 | 4.62 | -1.08 | -18.95 | 5.39 | 5.5599999 | 4.4 | 27209961 |
| 1778020500 | 5.7 | -0.64 | -10.09 | 6.1 | 6.59 | 5.6401 | 4337438 |
| 1777934100 | 6.34 | 0.09 | 1.44 | 6.15 | 6.46 | 5.4401 | 8083382 |
| 1777674900 | 6.25 | -0.31 | -4.69 | 6.63 | 6.92 | 6.2 | 6809923 |
| 1777588500 | 6.5574 | -1.13 | -14.73 | 7.67 | 7.89 | 6.4349999 | 7452413 |
| 1777502100 | 7.69 | 0.33 | 4.48 | 7.47 | 8.48 | 7.44 | 7671836 |
| 1777415700 | 7.36 | 0.24 | 3.37 | 7.5 | 7.63 | 6.98 | 9229878 |
| 1777329300 | 7.12 | -0.41 | -5.44 | 7.69 | 8.085 | 7.05 | 6493135 |
| 1777070100 | 7.53 | 0.28 | 3.86 | 7.01 | 8.01 | 6.99 | 8947020 |
| 1776983700 | 7.25 | 1 | 16.00 | 6.46 | 7.69 | 6.12 | 12632925 |
| 1776897300 | 6.25 | -0.32 | -4.87 | 6.2699999 | 6.49 | 5.76 | 15025482 |
| 1776810900 | 6.57 | 0.47 | 7.70 | 6.0199999 | 6.72 | 5.97 | 16239839 |
| 1776724500 | 6.1 | -0.64 | -9.50 | 7.01 | 7.01 | 6.01 | 20683376 |
| 1776465300 | 6.74 | -0.46 | -6.39 | 7.29 | 7.44 | 6.5503 | 16011263 |
| 1776378900 | 7.2 | -0.55 | -7.10 | 7.28 | 8.59 | 6.96 | 33788401 |
| 1776292500 | 7.75 | -5.59 | -41.90 | 11.4 | 12.03 | 7.7001 | 27765878 |
| 1776206100 | 13.34 | -8.99 | -40.26 | 19.15 | 19.9 | 13.21 | 7125391 |
| 1776119700 | 22.33 | -1.53 | -6.41 | 24.835 | 25.4899 | 22.3 | 681179 |
| 1775860500 | 23.86 | -1.37 | -5.43 | 24.83 | 25.2 | 23.01 | 623739 |
| 1775774100 | 25.23 | 1.41 | 5.92 | 23.98 | 25.71 | 23.42 | 531628 |
| 1775687700 | 23.82 | -0.83 | -3.37 | 20.99 | 24.67 | 20.9248 | 841254 |
| 1775601300 | 24.65 | 1.09 | 4.63 | 24.31 | 26.665 | 24.26 | 794172 |
| 1775514900 | 23.56 | 0.01 | 0.04 | 23.47 | 24.45 | 21.99 | 600662 |
| 1775169300 | 23.55 | -2.77 | -10.52 | 28.14 | 28.2799 | 23.18 | 1175425 |
| 1775082900 | 26.32 | 1.42 | 5.70 | 23.22 | 26.8 | 22.8874 | 906809 |
| 1774996500 | 24.9 | -4.98 | -16.67 | 28 | 28.735 | 24.08 | 1180959 |
| 1774910100 | 29.88 | 2.03 | 7.29 | 27.15 | 31.2474 | 26.65 | 484894 |
| 1774650900 | 27.85 | 3.66 | 15.13 | 24.68 | 28.08 | 24.625 | 642088 |
| 1774564500 | 24.19 | 2.8 | 13.09 | 22.24 | 24.42 | 21.87 | 835145 |
| 1774478100 | 21.39 | 0.9 | 4.39 | 19.21 | 21.8 | 18.65 | 1225537 |
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.
