Premium
Tidal Trust II Defiance Leveraged Long Income MSTR ETF (MST)
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 | 0.16 | 1.82232346241 | 8.78 | 9.12 | 6.53 | 212496 | 7.26157376 | SP |
| 4 | -7.89 | -46.88057041 | 16.83 | 17.87 | 6.53 | 141847 | 11.1259842 | SP |
| 12 | -11.85 | -56.9985569986 | 20.79 | 39.5 | 6.53 | 95428 | 20.17560635 | SP |
| 26 | 2.93 | 48.7520798669 | 6.01 | 39.5 | 2.37 | 304539 | 7.15807698 | SP |
| 52 | -7.96 | -47.100591716 | 16.9 | 39.5 | 1.68 | 557658 | 8.21289944 | SP |
| 156 | -11.41 | -56.0687960688 | 20.35 | 39.5 | 1.68 | 559011 | 9.7118228 | SP |
| 260 | -11.41 | -56.0687960688 | 20.35 | 39.5 | 1.68 | 559011 | 9.7118228 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 9.1199999 | 1.1 | 13.67 | 8.81 | 9.63 | 8.64 | 197379 |
| 1782945300 | 8.0229 | 0.82 | 11.43 | 7.22 | 8.695 | 7.11 | 82380 |
| 1782858900 | 7.2 | -0.88 | -10.89 | 7.12 | 7.3999 | 6.7 | 386232 |
| 1782772500 | 8.08 | 1.49 | 22.61 | 7.12 | 8.2800999 | 6.69 | 128111 |
| 1782513300 | 6.59 | -0.47 | -6.66 | 6.72 | 7.37 | 6.53 | 106173 |
| 1782426900 | 7.06 | -1.63 | -18.77 | 8.78 | 8.78 | 6.98 | 359584 |
| 1782340500 | 8.6913 | -2.07 | -19.23 | 10.39 | 10.41 | 8.3362 | 146720 |
| 1782254100 | 10.76 | -1.1 | -9.27 | 11.24 | 11.4799 | 10.72 | 103664 |
| 1782167700 | 11.86 | -0.65 | -5.16 | 13.36 | 13.59 | 11.47 | 85120 |
| 1781822100 | 12.5058 | -0.94 | -7.02 | 13.67 | 13.67 | 11.46 | 147182 |
| 1781735700 | 13.45 | -1.57 | -10.46 | 14.93 | 15.31 | 13.39 | 91592 |
| 1781649300 | 15.0209 | -1.71 | -10.22 | 16.329999 | 16.78 | 15.02 | 105197 |
| 1781562900 | 16.73 | 1.53 | 10.07 | 17.35 | 17.87 | 16.71 | 67482 |
| 1781303700 | 15.2 | 0.7 | 4.80 | 14.34 | 16.17 | 13.8904 | 147681 |
| 1781217300 | 14.5032 | 1.02 | 7.59 | 13.56 | 14.61 | 13.07 | 90548 |
| 1781130900 | 13.48 | -0.51 | -3.65 | 13.6 | 14.53 | 13.43 | 143713 |
| 1781044500 | 13.99 | -2.36 | -14.43 | 15.44 | 15.85 | 13.325 | 198190 |
| 1780958100 | 16.35 | 1.45 | 9.73 | 16.21 | 16.739999 | 15.42 | 62555 |
| 1780698900 | 14.9 | -2.21 | -12.92 | 15.8 | 16.058399 | 13.42 | 162623 |
| 1780612500 | 17.11 | 0.57 | 3.45 | 16.83 | 17.8 | 16.42 | 80344 |
| 1780526100 | 16.54 | -2.99 | -15.31 | 18.91 | 19.5262 | 16.39 | 128016 |
| 1780439700 | 19.53 | -3.85 | -16.46 | 21.25 | 21.25 | 18.725 | 178154 |
| 1780353300 | 23.3784 | -2.74 | -10.51 | 23.43 | 24.46 | 21.97 | 53618 |
| 1780094100 | 26.1232 | 2.24 | 9.39 | 23.23 | 26.865 | 22.801 | 53401 |
| 1780007700 | 23.88 | -0.77 | -3.14 | 22.96 | 24.365 | 21.56 | 71289 |
| 1779921300 | 24.6531 | -1.91 | -7.19 | 25.3 | 25.61 | 24.54 | 62952 |
| 1779834900 | 26.5617 | 0.08 | 0.31 | 26.93 | 28.4725 | 26.395 | 55284 |
| 1779489300 | 26.48 | -1.73 | -6.14 | 28 | 28.375 | 26.38 | 88263 |
| 1779402900 | 28.2116 | -0.25 | -0.87 | 27.96 | 29.1 | 27.45 | 47593 |
| 1779316500 | 28.4599 | 0.12 | 0.41 | 28.45 | 29.465 | 28.12 | 43636 |
| 1779230100 | 28.3427 | -0.54 | -1.87 | 28 | 29.33 | 28 | 54812 |
| 1779143700 | 28.8835 | -3.56 | -10.96 | 30.82 | 31.54 | 27.47 | 119930 |
| 1778884500 | 32.439999 | -3.42 | -9.54 | 34.09 | 34.09 | 31.35 | 70805 |
| 1778798100 | 35.8609 | 3.01 | 9.17 | 32.6 | 37.47 | 31.62 | 64941 |
| 1778711700 | 32.85 | -2.41 | -6.83 | 34.27 | 34.27 | 32.022599 | 96822 |
| 1778625300 | 35.2572 | -3.86 | -9.87 | 37.74 | 37.85 | 33.85 | 42691 |
| 1778538900 | 39.12 | 2.98 | 8.24 | 36.95 | 39.5 | 35.06 | 46159 |
| 1778279700 | 36.1422 | 1.85 | 5.38 | 34.05 | 36.27 | 33.713 | 46898 |
| 1778193300 | 34.297 | -2.08 | -5.71 | 35.42 | 35.57 | 32.93 | 61108 |
| 1778106900 | 36.3744 | -0.55 | -1.48 | 35.78 | 36.81 | 34.865 | 56203 |
| 1778020500 | 36.92 | 1.09 | 3.06 | 37.785 | 37.88 | 35.76 | 59403 |
| 1777934100 | 35.8254 | 1.98 | 5.84 | 34.9 | 36.5 | 34.1 | 57889 |
| 1777674900 | 33.85 | 3.46 | 11.39 | 32.229999 | 34.18 | 31.83 | 53228 |
| 1777588500 | 30.3889 | 2.54 | 9.13 | 29.07 | 30.65 | 28.6 | 36764 |
| 1777502100 | 27.8466 | -2.86 | -9.31 | 30.57 | 30.57 | 27.515 | 80858 |
| 1777415700 | 30.7064 | -1.18 | -3.70 | 29.9 | 30.87 | 28.655 | 68307 |
| 1777329300 | 31.8849 | -0.66 | -2.01 | 32.42 | 34 | 31.5 | 23110 |
| 1777070100 | 32.54 | -0.66 | -1.99 | 34.08 | 34.08 | 31.99 | 20803 |
| 1776983700 | 33.2 | -2.2 | -6.21 | 34.74 | 35.515 | 32.835 | 39979 |
| 1776897300 | 35.4 | 4.62 | 15.01 | 34.09 | 36.6 | 34.09 | 252204 |
| 1776810900 | 30.78 | -2.32 | -7.02 | 32.729999 | 33.8 | 30.7 | 55770 |
| 1776724500 | 33.103299 | 1.31 | 4.13 | 30.3 | 33.15 | 29.67 | 60897 |
| 1776465300 | 31.79 | 5.45 | 20.69 | 27.84 | 33.65 | 27.63 | 177072 |
| 1776378900 | 26.34 | 1.67 | 6.76 | 24.52 | 26.34 | 23.56 | 38694 |
| 1776292500 | 24.672 | 1.45 | 6.23 | 23.66 | 24.78 | 22.98 | 39810 |
| 1776206100 | 23.2256 | 1.41 | 6.46 | 23.49 | 24.99 | 23.11 | 78538 |
| 1776119700 | 21.8167 | 1 | 4.79 | 20.22 | 21.825 | 19.87 | 140155 |
| 1775860500 | 20.82 | -0.11 | -0.54 | 21 | 21.35 | 20.69 | 49000 |
| 1775774100 | 20.934 | 0.06 | 0.28 | 20.79 | 21.76 | 20.29 | 64654 |
| 1775687700 | 20.8753 | 0.97 | 4.89 | 22 | 22.02 | 20.59 | 89155 |
| 1775601300 | 19.9026 | -1.15 | -5.45 | 20.64 | 20.64 | 19.3239 | 70729 |
| 1775514900 | 21.05 | 2.13 | 11.26 | 20.25 | 21.135 | 19.9842 | 39043 |
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.
