Premium
Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
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 | 2.43 | 5.15704584041 | 47.12 | 52.3 | 46.38 | 227931 | 50.36560498 | SP |
| 4 | 8.715 | 21.3419860414 | 40.835 | 53.8099 | 40.6495 | 151961 | 48.98382422 | SP |
| 12 | 13.48 | 37.3717771001 | 36.07 | 53.8099 | 34.6231 | 83498 | 44.95661093 | SP |
| 26 | 14.41 | 41.0073989755 | 35.14 | 53.8099 | 24.9342 | 74136 | 39.70619365 | SP |
| 52 | 24 | 93.9334637965 | 25.55 | 53.8099 | 22.78 | 48918 | 38.84151004 | SP |
| 156 | 24 | 93.9334637965 | 25.55 | 53.8099 | 22.78 | 48918 | 38.84151004 | SP |
| 260 | 24 | 93.9334637965 | 25.55 | 53.8099 | 22.78 | 48918 | 38.84151004 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 49.31 | -2.21 | -4.29 | 50.7 | 50.83 | 48.06 | 249511 |
| 1735256100 | 51.52 | -0.78 | -1.49 | 52.18 | 53.87 | 50.94 | 111025 |
| 1735077840 | 52.3 | 2.29 | 4.58 | 50.44 | 52.3 | 50.31 | 257300 |
| 1734996900 | 50.01 | 1.47 | 3.03 | 49.35 | 50.1911 | 48.22 | 251208 |
| 1734737700 | 48.54 | 0.14 | 0.29 | 47.31 | 50.27 | 46.38 | 305340 |
| 1734651300 | 48.4 | 0.05 | 0.10 | 50.16 | 50.265 | 48.25 | 386806 |
| 1734564900 | 48.35 | -4.57 | -8.64 | 52.33 | 53.8099 | 47.8 | 237588 |
| 1734478500 | 52.92 | 0.64 | 1.22 | 52.6 | 53.07 | 51.8901 | 72573 |
| 1734392100 | 52.28 | 2.29 | 4.58 | 50.89 | 52.5481 | 50.29 | 138154 |
| 1734132900 | 49.99 | -0.16 | -0.32 | 50.18 | 50.6799 | 49.0007 | 132281 |
| 1734046500 | 50.15 | -0.92 | -1.80 | 50.45 | 51.1651 | 49.8301 | 158361 |
| 1733960100 | 51.07 | 2.95 | 6.13 | 48.86 | 51.07 | 48.86 | 125736 |
| 1733873700 | 48.12 | 0.9 | 1.91 | 47.88 | 49.37 | 47.66 | 211787 |
| 1733787300 | 47.22 | -0.38 | -0.80 | 47.52 | 47.8562 | 46.25 | 78793 |
| 1733528100 | 47.6 | 1.42 | 3.07 | 46.41 | 47.6 | 46.215 | 69290 |
| 1733441700 | 46.18 | 0.7 | 1.54 | 45.89 | 46.5 | 45.8 | 42000 |
| 1733355300 | 45.48 | 1.35 | 3.06 | 44.56 | 45.48 | 44.52 | 118625 |
| 1733268900 | 44.13 | 0.66 | 1.52 | 43.29 | 44.13 | 43.24 | 48384 |
| 1733182500 | 43.47 | 1.91 | 4.60 | 42.55 | 43.68 | 42.55 | 163651 |
| 1732917840 | 41.56 | 0.56 | 1.37 | 41.11 | 41.9655 | 40.6495 | 18600 |
| 1732750500 | 41 | -0.55 | -1.32 | 41.59 | 41.59 | 40.1 | 34631 |
| 1732664100 | 41.55 | 0.99 | 2.44 | 40.83 | 41.8477 | 40.83 | 26274 |
| 1732577700 | 40.56 | -0.57 | -1.39 | 41.6 | 41.87 | 40.5 | 28289 |
| 1732318500 | 41.13 | -0.16 | -0.39 | 40.85 | 41.24 | 40.5092 | 54526 |
| 1732232100 | 41.29 | -0.95 | -2.25 | 42.69 | 42.789 | 39.8199 | 69282 |
| 1732145700 | 42.24 | -0.28 | -0.66 | 42.56 | 42.56 | 40.87 | 58463 |
| 1732059300 | 42.52 | 1.32 | 3.20 | 40.8 | 42.68 | 40.7601 | 38123 |
| 1731972900 | 41.2 | 0.9 | 2.23 | 41.17 | 41.7099 | 40.6 | 32005 |
| 1731713700 | 40.3 | -1.44 | -3.45 | 41 | 41.0814 | 39.6813 | 81876 |
| 1731627300 | 41.74 | -1.07 | -2.50 | 42.66 | 43 | 41.61 | 36760 |
| 1731540900 | 42.81 | -0.06 | -0.14 | 43.29 | 43.45 | 42.36 | 28319 |
| 1731454500 | 42.87 | -0.43 | -0.99 | 43.35 | 43.6 | 42.5152 | 32259 |
| 1731368100 | 43.3 | 0.88 | 2.07 | 43.72 | 43.749 | 42.25 | 172477 |
| 1731108900 | 42.42 | 0.27 | 0.64 | 42.23 | 42.87 | 42 | 65331 |
| 1731022500 | 42.15 | 1.9 | 4.72 | 40.5 | 42.21 | 40.5 | 44368 |
| 1730936100 | 40.25 | 3.17 | 8.55 | 39.07 | 40.25 | 38.931 | 76729 |
| 1730849700 | 37.08 | 1.22 | 3.40 | 36.53 | 37.475 | 36.38 | 36686 |
| 1730763300 | 35.86 | -0.68 | -1.86 | 36.12 | 36.575 | 35.655 | 18459 |
| 1730500500 | 36.54 | 0.69 | 1.92 | 36.62 | 37.3485 | 36.5 | 45693 |
| 1730414100 | 35.85 | -3.02 | -7.77 | 37.87 | 37.87 | 35.8312 | 117454 |
| 1730327700 | 38.87 | 0.15 | 0.39 | 39.5 | 39.85 | 38.68 | 92727 |
| 1730241300 | 38.72 | 0.66 | 1.73 | 38.09 | 38.89 | 37.85 | 129665 |
| 1730154900 | 38.06 | -0.1 | -0.26 | 39.1 | 39.1 | 38.05 | 59016 |
| 1729895700 | 38.16 | 0.97 | 2.61 | 37.2 | 38.76 | 37.2 | 66253 |
| 1729809300 | 37.19 | 1.98 | 5.62 | 36.72 | 37.34 | 36.3879 | 50066 |
| 1729722900 | 35.21 | -1.54 | -4.19 | 36.31 | 36.49 | 34.63 | 39625 |
| 1729636500 | 36.75 | 0.41 | 1.13 | 36.18 | 36.89 | 36.03 | 65395 |
| 1729550100 | 36.34 | 0.35 | 0.97 | 35.53 | 36.4 | 35.48 | 54664 |
| 1729290900 | 35.99 | 0.48 | 1.35 | 36.12 | 36.12 | 35.8 | 16584 |
| 1729204500 | 35.51 | -0.09 | -0.25 | 36.49 | 36.49 | 35.39 | 39893 |
| 1729118100 | 35.6 | 0.03 | 0.08 | 35.68 | 35.76 | 35 | 20862 |
| 1729031700 | 35.57 | -0.5 | -1.39 | 36.25 | 36.45 | 35 | 26063 |
| 1728945300 | 36.07 | 0.69 | 1.95 | 35.66 | 36.4825 | 35.66 | 31668 |
| 1728686100 | 35.38 | -0.72 | -1.99 | 35.47 | 35.9599 | 35 | 53511 |
| 1728599700 | 36.1 | -0.05 | -0.14 | 35.66 | 36.3353 | 35.43 | 24837 |
| 1728513300 | 36.15 | 0.07 | 0.19 | 36.29 | 36.29 | 35.48 | 29154 |
| 1728426900 | 36.08 | 1.17 | 3.35 | 35.46 | 36.2 | 35.35 | 28256 |
| 1728340500 | 34.91 | -1.27 | -3.51 | 36.05 | 36.13 | 34.6231 | 28858 |
| 1728081300 | 36.18 | 1.15 | 3.28 | 35.66 | 36.38 | 35.2733 | 59618 |
| 1727994900 | 35.03 | -0.17 | -0.48 | 34.8 | 35.663 | 34.75 | 11548 |
| 1727908500 | 35.2 | -0.25 | -0.71 | 34.81 | 35.29 | 34.53 | 18433 |
| 1727822100 | 35.45 | -0.81 | -2.23 | 36.26 | 36.77 | 34.79 | 71806 |
| 1727735700 | 36.26 | 0.09 | 0.25 | 35.55 | 36.5369 | 35.55 | 29407 |
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
