Données Historiques Listed Funds Trust Roundhill Magnificent Seven ETF - MAGS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.0301	0.0537788100768	55.97	58.325	55.06	2960520	57.26364204	SP
4	4.0801	7.85843605547	51.92	58.325	50.35	1623498	55.04076101	SP
12	8.8201	18.694573972	47.18	58.325	46.25	1053621	52.14504784	SP
26	10.9401	24.2789613848	45.06	58.325	38.51	906415	49.10269684	SP
52	22.8501	68.9294117647	33.15	58.325	32.03	560751	47.17196872	SP
156	24.7601	79.2576824584	31.24	58.325	30.88	513743	47.01635496	SP
260	24.7601	79.2576824584	31.24	58.325	30.88	513743	47.01635496	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1734564900	55.67	-2.57	-4.41	58	58.69	55.4	3698437
1734478500	58.24	0.29	0.50	58.01	58.325	57.6	2401540
1734392100	57.95	1.33	2.35	57.14	58.03	56.78	2567012
1734132900	56.62	-0.05	-0.09	56.745	56.96	56.0901	2212366
1734046500	56.67	-0.47	-0.82	56.99	57.245	56.59	3725173
1733960100	57.14	1.68	3.03	55.9761	57.14	55.94	3507612
1733873700	55.46	0.55	1.00	55.2738	56.22	55.2	2842080
1733787300	54.91	-0.18	-0.33	55.08	55.29	54.42	1471853
1733528100	55.09	0.86	1.59	54.4	55.09	54.29	1325851
1733441700	54.23	0.34	0.63	54.09	54.49	54.09	1084771
1733355300	53.89	0.93	1.76	53.2556	53.89	53.2	1503768
1733268900	52.96	0.28	0.53	52.53	53.04	52.39	893230
1733182500	52.68	0.93	1.80	52.17	52.758	52.17	1516988
1732917840	51.75	0.75	1.47	51.15	51.75	50.91	506110
1732750500	51	-0.45	-0.87	51.36	51.39	50.59	1014914
1732664100	51.45	0.67	1.32	51.02	51.5875	50.92	795032
1732577700	50.78	-0.26	-0.51	51.5087	51.73	50.68	873501
1732318500	51.04	-0.06	-0.12	51	51.25	50.73	646336
1732232100	51.1	-0.59	-1.14	52	52.1	50.35	1186819
1732145700	51.69	-0.33	-0.63	51.825	51.88	50.91	925462
1732059300	52.02	0.93	1.82	50.84	52.02	50.79	931046
1731972900	51.09	0.63	1.25	50.98	51.42	50.785	913489
1731713700	50.46	-1	-1.94	50.9	51.07	50.135	1147449
1731627300	51.46	-0.65	-1.25	52.02	52.25	51.35	1104011
1731540900	52.11	-0.04	-0.08	52.4	52.49	51.77	688198
1731454500	52.15	-0.18	-0.34	52.32	52.529	51.8001	777063
1731368100	52.33	0.42	0.81	52.4621	52.5746	51.74	1269071
1731108900	51.91	0.33	0.64	51.6	52.09	51.49	960741
1731022500	51.58	1.14	2.26	50.67	51.68	50.67	1198731
1730936100	50.44	1.98	4.09	49.6	50.45	49.4801	1420910
1730849700	48.46	0.82	1.72	48.0971	48.6099	48.01	640318
1730763300	47.64	-0.38	-0.79	47.8	48.07	47.383	595972
1730500500	48.02	0.56	1.18	47.92	48.43	47.92	818548
1730414100	47.46	-1.9	-3.85	48.53	48.72	47.46	1106308
1730327700	49.36	0.02	0.04	49.95	49.98	49.254	1129109
1730241300	49.34	0.45	0.92	48.9	49.42	48.75	707901
1730154900	48.89	-0.06	-0.12	49.49	49.49	48.86	856310
1729895700	48.95	0.6	1.24	48.4	49.27	48.4	1270970
1729809300	48.35	1.44	3.07	47.67	48.416	47.67	1067422
1729722900	46.91	-1.08	-2.25	47.74	47.85	46.612	592464
1729636500	47.99	0.24	0.50	47.3209	48.08	47.3209	506748
1729550100	47.75	0.36	0.76	47.24	47.75	47.14	499785
1729290900	47.39	0.21	0.45	47.45	47.578	47.3301	347394
1729204500	47.18	0.01	0.02	47.64	47.7	47.08	396524
1729118100	47.17	0.06	0.13	47.09	47.22	46.67	488160
1729031700	47.11	-0.38	-0.80	47.65	47.735	46.75	547616
1728945300	47.49	0.49	1.04	47.38	47.73	47.33	499309
1728686100	47	-0.46	-0.97	46.8904	47.26	46.72	484425
1728599700	47.46	0.01	0.02	47.35	47.66	47.025	392888
1728513300	47.45	0	0.00	47.52	47.5399	47.07	479950
1728426900	47.45	0.84	1.80	47.06	47.5	46.9	474266
1728340500	46.61	-0.89	-1.87	47.33	47.39	46.59	494887
1728081300	47.5	0.81	1.73	47.35	47.5	46.8	564029
1727994900	46.69	-0.03	-0.06	46.7276	47.04	46.47	290513
1727908500	46.72	-0.25	-0.53	46.66	46.88	46.25	700506
1727822100	46.97	-0.71	-1.49	47.69	47.72	46.48	713771
1727735520	47.68	0.37	0.78	47.475	47.68	47.024	456486
1727476500	47.31	-0.03	-0.06	47.55	47.55	47.13	455976
1727390100	47.34	-0.11	-0.23	48.01	48.05	47.04	1151477
1727303700	47.45	0.22	0.47	47.18	47.5495	47.08	555605
1727217300	47.23	0.37	0.79	47.19	47.2399	46.42	569700
1727130900	46.86	0.36	0.77	46.76	47.01	46.61	523628
1726871700	46.5	-0.22	-0.47	46.68	46.84	46.1	792196
1726785300	46.72	1.67	3.71	46.15	46.83	46.07	992071
1726698900	45.05	-0.08	-0.18	45.24	45.8	44.92	621928
1726612500	45.13	0.28	0.62	45.36	45.6	44.85	497226
1726526100	44.85	-0.4	-0.88	44.85	44.9496	44.34	385981
1726266900	45.25	0.1	0.22	45.06	45.3384	44.9421	790279
1726180500	45.15	0.59	1.32	44.72	45.21	44.4813	561207
1726094100	44.56	1.08	2.48	43.66	44.59	42.73	803254
1726007700	43.48	0.66	1.54	43.48	43.55	42.7862	1011760
1725921300	42.82	0.6	1.42	42.88	43.069	42.39	397224
1725662100	42.22	-1.71	-3.89	44.19	44.19	42.22	867909
1725575700	43.93	0.67	1.55	43.34	44.55	43.34	742499
1725489300	43.26	0.11	0.25	42.78	43.67	42.78	691023
1725402900	43.15	-1.49	-3.34	44.22	44.29	42.961	654537
1725057300	44.64	0.72	1.64	44.18	44.64	43.97	442946
1724970900	43.92	-0.2	-0.45	44.34	44.95	43.79	679844
1724884500	44.12	-0.55	-1.23	44.7	44.7908	43.75	637617
1724798100	44.67	-0.15	-0.33	44.59	44.8487	44.27	387314
1724711700	44.82	-0.61	-1.34	45.32	45.4	44.4	660053
1724452500	45.43	0.84	1.88	45.06	45.67	44.79	803902
1724366100	44.59	-1.17	-2.56	45.95	46.08	44.54	778332
1724279700	45.76	0.23	0.51	45.57	45.98	45.3411	542214
1724193300	45.53	-0.14	-0.31	45.68	45.943	45.29	479064
1724106900	45.67	0.73	1.62	45.02	45.67	44.81	654767
1723847700	44.94	0.06	0.13	44.725	45.11	44.69	382970
1723761300	44.88	1.36	3.13	44.1	44.9	44.0501	645060
1723674900	43.52	-0.32	-0.73	43.96	44.05	43.1101	569164
1723588500	43.84	1.28	3.01	43.16	43.88	43.06	505685
1723502100	42.56	0.12	0.28	42.6	42.82	42.285	372997
1723242900	42.44	0.31	0.74	41.92	42.4899	41.81	423360
1723156500	42.13	1.31	3.21	41.6	42.22	40.98	439295
1723070100	40.82	-0.58	-1.40	42.11	42.36	40.8	591750
1722983700	41.4	0.51	1.25	41.26	42.0972	40.4108	677317
1722897300	40.89	-1.62	-3.81	38.84	41.66	38.66	1449542
1722638100	42.51	-1.5	-3.41	42.805	43.36	42.13	1310349
1722551700	44.01	-0.94	-2.09	45.58	46.05	43.63	846818
1722465300	44.95	1.5	3.45	44.47	45.09	44.3	828387
1722378900	43.45	-0.9	-2.03	44.52	44.52	42.96	532187
1722292500	44.35	0.46	1.05	44.23	44.7799	44.04	822049
1722033300	43.89	0.45	1.04	43.91	44.1899	43.36	467492
1721946900	43.44	-0.44	-1.00	44.05	44.55	42.82	1279362
1721860500	43.88	-2.83	-6.06	44.87	44.9455	43.865	1039095
1721774100	46.71	-0.13	-0.28	46.89	47.19	46.65	424095
1721687700	46.84	1.21	2.65	46.42	46.99	46.24	977335
1721428500	45.63	-0.62	-1.34	46.03	46.4368	45.5313	547692
1721342100	46.25	-0.02	-0.04	46.86	47	45.81	564587
1721255700	46.27	-1.58	-3.30	46.98	47.0435	46.17	1014967
1721169300	47.85	-0.21	-0.44	48.44	48.54	47.48	957116
1721082900	48.06	0.15	0.31	48.33	48.95	47.87	803537
1720823700	47.91	0.31	0.65	47.3	48.3999	47.23	890458
1720737300	47.6	-2.24	-4.49	49.8	49.852	47.29	2403797
1720650900	49.84	0.51	1.03	49.48	49.96	49.3	1461682
1720564500	49.33	0.49	1.00	49	49.43	48.95	1232506
1720478100	48.84	-0.02	-0.04	48.88	49.16	48.54	1374742
1720218900	48.86	0.92	1.92	48.07	48.96	48.01	1735105
1720040640	47.94	0.79	1.68	47.13	47.94	47.1	843639
1719959700	47.15	1.05	2.28	46.12	47.15	46.0461	1253397
1719873300	46.1	0.99	2.19	45.5	46.2099	45.03	961588
1719614100	45.11	-0.7	-1.53	46.01	46.2575	45.11	572856
1719527700	45.81	0.19	0.42	45.61	46	45.4195	947155
1719441300	45.62	0.69	1.54	44.84	45.634	44.82	504133
1719354900	44.93	1.15	2.63	44.05	44.97	44.05	368615
1719268500	43.78	-0.63	-1.42	44.5	44.68	43.78	289143
1719009300	44.41	-0.14	-0.31	44.48	44.8097	44.2	291244
1718922900	44.55	-0.4	-0.89	45.26	45.3	44.2207	489766
1718750100	44.95	-0.13	-0.29	45.06	45.08	44.67	395528
1718663700	45.08	0.54	1.21	44.43	45.42	44.37	701875
1718404500	44.54	0.06	0.13	44.51	44.66	44.22	255915
1718318100	44.48	0.17	0.38	44.85	44.99	44.3121	467836
1718231700	44.31	0.83	1.91	43.86	44.71	43.85	516645
1718145300	43.48	0.48	1.12	43.1	43.48	42.7764	270594
1718058900	43	0.1	0.23	42.93	43.12	42.69	158104
1717799700	42.9	-0.08	-0.19	42.83	43.1499	42.74	126520
1717713300	42.98	0.11	0.26	42.95	43.16	42.6231	396311
1717626900	42.87	0.86	2.05	42.38	42.87	42.21	347764
1717540500	42.01	0.13	0.31	41.92	42.13	41.6101	568592
1717454100	41.88	0.5	1.21	41.73	42.02	41.35	292566
1717194900	41.38	-0.03	-0.07	41.62	41.62	40.5201	181960
1717108500	41.41	-0.73	-1.73	42.15	42.15	41.28	172184
1717022100	42.14	-0.07	-0.17	41.97	42.36	41.8441	332546
1716935700	42.21	0.49	1.17	41.87	42.22	41.7	294417
1716590100	41.72	0.65	1.58	41.29	41.75	41.0737	232152
1716503700	41.07	0.07	0.17	41.76	41.76	40.85	148272
1716417300	41	-0.39	-0.94	41.33	41.36	40.8	156301
1716330900	41.39	0.5	1.22	40.79	41.41	40.66	136429
1716244500	40.89	0.12	0.29	40.89	41.07	40.79	148203
1715985300	40.77	0.08	0.20	40.67	40.879	40.51	115156
1715898900	40.69	-0.14	-0.34	40.82	41.0291	40.69	187591
1715812500	40.83	0.42	1.04	40.66	40.85	40.25	170069
1715726100	40.41	0.46	1.15	39.84	40.49	39.801	145633
1715639700	39.95	0.15	0.38	39.93	39.9599	39.5921	248344
1715380500	39.8	-0.2	-0.50	40.16	40.16	39.56	208362
1715294100	40	-0.01	-0.02	40.18	40.18	39.77	90979
1715207700	40.01	-0.2	-0.50	39.722	40.16	39.7	283122
1715121300	40.21	-0.17	-0.42	40.45	40.4944	40.0301	267413
1715034900	40.38	0.6	1.51	39.99	40.38	39.75	213125
1714775700	39.78	0.83	2.13	39.9	39.925	39.4328	421444
1714689300	38.95	0.67	1.75	38.75	38.99	38.15	99705
1714602900	38.28	0.03	0.08	38.56	39.22	38.12	197862
1714516500	38.25	-1.08	-2.75	39.04	39.34	38.25	117462
1714430100	39.33	0.61	1.58	39.5	39.52	38.9	371219
1714170900	38.72	1.26	3.36	38.62	38.9	38.19	446011
1714084500	37.46	-0.57	-1.50	36.35	37.5551	36.33	146120
1713998100	38.03	0.41	1.09	38.4	38.47	37.53	263965
1713911700	37.62	0.73	1.98	37.16	37.62	37.11	89870
1713825300	36.89	0.34	0.93	36.69	37.105	36.3455	188201
1713566100	36.55	-1.25	-3.31	37.5	37.625	36.4	1282459
1713479700	37.8	-0.2	-0.53	38	38.23	37.6515	154051
1713393300	38	-0.41	-1.07	38.78	38.78	37.92	130564
1713306900	38.41	-0.24	-0.62	38.329	38.753	38.31	116143
1713220500	38.65	-0.94	-2.37	39.97	39.97	38.65	311387
1712961300	39.59	-0.73	-1.81	39.96	40.1015	39.4899	215556
1712874900	40.32	0.98	2.49	39.6	40.37	39.22	157150
1712788500	39.34	-0.08	-0.20	39.1107	39.4	39.0765	57005
1712702100	39.42	0	0.00	39.6	39.68	39.09	79229
1712615700	39.42	0.17	0.43	39.49	39.6284	39.3	52585
1712356500	39.25	0.57	1.47	38.82	39.41	38.79	104050
1712270100	38.68	-0.48	-1.23	39.44	39.85	38.68	143905
1712183700	39.16	0.29	0.75	38.79	39.23	38.7	90504
1712097300	38.87	-0.41	-1.04	38.4	38.9343	38.4	113992
1712010900	39.28	0.13	0.33	39.16	39.5	38.96	95956
1711665300	39.15	-0.03	-0.08	39.23	39.2684	38.9	137142
1711578900	39.18	-0.2	-0.51	39.65	39.675	38.9371	124802
1711492500	39.38	-0.32	-0.81	39.9	40.024	39.3185	271366
1711406100	39.7	-0.09	-0.23	39.5	39.8497	39.365	111162
1711146900	39.79	0.46	1.17	39.32	39.819	39.13	113053
1711060500	39.33	-0.13	-0.33	39.94	39.96	39.2213	335935
1710974100	39.46	0.59	1.52	39.1	39.47	38.78	182368
1710887700	38.87	0.1	0.26	38.54	38.935	38.03	421439
1710801300	38.77	0.71	1.87	38.8	39.12	38.54	211931
1710542100	38.06	-0.31	-0.81	38.015	38.2796	37.87	103912
1710455700	38.37	-0.23	-0.60	38.67	38.7799	38.2164	100782
1710369300	38.6	-0.28	-0.72	38.8	38.92	38.2801	109774
1710282900	38.88	1.2	3.18	38.06	38.9	37.7624	136767
1710196500	37.68	-0.55	-1.44	38.02	38.15	37.6201	157909
1709940900	38.23	-0.67	-1.72	39.3	39.61	38	218466
1709854500	38.9	0.95	2.50	38.28	38.9224	38.07	165749
1709768100	37.95	0.28	0.74	38.1	38.2	37.67	197713
1709681700	37.67	-0.64	-1.67	38.04	38.05	37.36	230329
1709595300	38.31	-0.32	-0.83	38.67	38.67	38.29	252679
1709336100	38.63	0.41	1.07	38.22	38.7199	38.1309	273965
1709249700	38.22	0.51	1.35	37.95	38.25	37.6	175118
1709163300	37.71	-0.24	-0.63	37.77	37.905	37.63	130742
1709076900	37.95	0.11	0.29	37.98	37.99	37.6201	176654
1708990500	37.84	-0.17	-0.45	38.11	38.19	37.76	158747
1708731300	38.01	-0.14	-0.37	38.47	38.6652	37.85	284608
1708644900	38.15	1.75	4.81	37.69	38.2061	37.46	355101
1708558500	36.4	-0.02	-0.05	36.17	36.4677	35.97	220467
1708472100	36.42	-0.58	-1.57	36.79	36.89	36.06	284576
1708126500	37	-0.33	-0.88	37.45	37.59	36.82	190941
1708040100	37.33	0.03	0.08	37.31	37.45	36.881	181364
1707953700	37.3	0.56	1.52	37.12	37.3001	36.74	226615
1707867300	36.74	-0.61	-1.63	36.58	37.1299	36.4887	305354
1707780900	37.35	-0.25	-0.66	37.68	37.85	37.15	368736
1707521700	37.6	0.6	1.62	37.26	37.63	37	256831
1707435300	37	0.01	0.03	37.03	37.1508	36.85	190626
1707348900	36.99	0.7	1.93	36.54	36.99	36.52	257866
1707262500	36.29	-0.17	-0.47	36.5	36.66	36.0601	125458
1707176100	36.46	-0.05	-0.14	36.73	36.81	36	230873
1706916900	36.51	1.87	5.40	35.68	36.59	35.36	338845
1706830500	34.64	0.53	1.55	34.42	34.67	34.365	203545
1706744100	34.11	-1.08	-3.07	34.48	34.6555	34	181936
1706657700	35.19	-0.2	-0.57	35.54	35.54	35.08	198433
1706571300	35.39	0.57	1.64	35	35.39	34.82	158886
1706312100	34.82	0	0.00	34.85	35.02	34.73	168824
1706225700	34.82	-0.32	-0.91	35.02	35.1187	34.5675	299631
1706139300	35.14	0.31	0.89	35.2	35.51	35.027	286382
1706052900	34.83	0.22	0.64	34.77	34.83	34.57	102834
1705966500	34.61	-0.05	-0.14	35	35.1299	34.56	230996
1705707300	34.66	0.59	1.73	34.25	34.66	34.12	123978
1705620900	34.07	0.5	1.49	33.98	34.08	33.6901	118033
1705534500	33.57	-0.21	-0.62	33.52	33.61	33.016599	73939
1705448100	33.78	-0.01	-0.03	33.75	33.9497	33.5507	128193
1705102500	33.79	-0.07	-0.21	34.03	34.09	33.67	152099
1705016100	33.86	-0.03	-0.09	34.11	34.29	33.4	132798
1704929700	33.89	0.49	1.47	33.5	33.95	33.45	187734
1704843300	33.3999	0.02	0.06	33.159999	33.479999	32.939999	142181
1704756900	33.38	1	3.09	32.6	33.38	32.47	199621
1704497700	32.38	0.12	0.37	32.18	32.63	32.03	99927
1704411300	32.259999	-0.26	-0.80	32.4	32.689999	32.224899	86181
1704324900	32.52	-0.16	-0.49	32.56	32.729999	32.4301	61350
1704238500	32.68	-0.77	-2.30	33.229999	33.32	32.5	111638
1703892900	33.45	-0.29	-0.86	33.75	33.835	33.14	121377
1703806500	33.74	0.01	0.03	33.89	34	33.62	83948
1703720100	33.73	-0.05	-0.15	33.75	34.03	33.6	73212
1703633700	33.78	0.14	0.42	33.77	34.02	33.66	70488
1703288100	33.64	-0.09	-0.27	33.85	33.89	33.460099	61156
1703201700	33.73	0.45	1.35	33.69	33.73	33.369999	105389
1703115300	33.28	-0.4	-1.19	33.77	34.01	33.229999	135804
1703028900	33.68	0.16	0.48	33.58	33.68	33.4701	83954
1702942500	33.52	0.52	1.58	33.15	33.6499	33.15	98976
1702683300	33	0.27	0.82	32.84	33.299999	32.68	95306
1702596900	32.729999	0.05	0.15	32.9	33	32.36	88547
1702510500	32.68	0.17	0.52	32.63	32.75	32.39	85490
1702424100	32.509999	0.25	0.77	32.02	32.509999	32.02	40768
1702337700	32.259999	-0.46	-1.41	32.61	32.61	31.9123	108115
1702078500	32.72	0.26	0.80	32.28	32.75	32.28	82506
1701992100	32.46	0.64	2.01	32.15	32.64	32.09	72990
1701905700	31.82	-0.28	-0.87	32.49	32.49	31.76	57523
1701819300	32.1	0.47	1.49	31.63	32.299999	31.56	70203
1701732900	31.63	-0.5	-1.57	32.189999	32.189999	31.36	63441
1701473700	32.133499	-0.06	-0.18	32.18	32.25	31.93	40067
1701387300	32.189999	-0.52	-1.59	32.71	32.92	32.04	53675
1701300900	32.71	-0.21	-0.64	33.229999	34.14	32.6	66091
1701214500	32.92	0.23	0.70	32.67	32.92	32.47	43214
1701128100	32.689999	0.05	0.15	32.67	32.869999	32.57	63128
1700863440	32.64	-0.22	-0.67	32.619999	32.72	32.54	30386
1700696100	32.86	0	0.00	33.08	33.259999	32.710099	34353
1700609700	32.86	-0.16	-0.48	32.869999	32.869999	32.6	29284
1700523300	33.02	0.58	1.79	32.86	33.02	32.6	61892
1700264100	32.439999	-0.15	-0.46	32.759999	32.759999	32.229999	32420
1700177700	32.59	0.21	0.65	32.979999	32.979999	32.2025	55367
1700091300	32.38	-0.11	-0.34	33.049999	33.049999	32.229999	41046
1700004900	32.49	0.73	2.30	32.939999	32.939999	32.28	107933
1699918500	31.76	-0.01	-0.03	31.75	33.299999	31.47	54036
1699659300	31.77	0.77	2.49	32.29	32.29	31.029	22633

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Listed Funds Trust Roundhill Magnificent Seven ETF (MAGS)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Listed Funds Trust Roundhill Magnificent Seven ETF (MAGS) Historiques

Listed Funds Trust Roundhill Magnificent Seven ETF (MAGS)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application