Premium
Tidal Trust II Defiance Daily Target 2X Long MSTR ETF (MSTX)
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 | -5.37 | -38.5498923187 | 13.93 | 14.85 | 6.72 | 8401973 | 8.64657666 | SP |
| 4 | -15.75 | -64.7881530234 | 24.31 | 26.215 | 6.72 | 5978279 | 13.66060332 | SP |
| 12 | -10.725 | -55.6131708582 | 19.285 | 44.63 | 6.72 | 4230987 | 22.93911431 | SP |
| 26 | 4.41 | 106.265060241 | 4.15 | 44.63 | 1.57 | 35648559 | 4.21296411 | SP |
| 52 | -29.14 | -77.2944297082 | 37.7 | 49.755 | 1.57 | 25072098 | 6.89519639 | SP |
| 156 | -12.09 | -58.5472154964 | 20.65 | 220.99 | 1.57 | 17231349 | 15.79725892 | SP |
| 260 | -12.09 | -58.5472154964 | 20.65 | 220.99 | 1.57 | 17231349 | 15.79725892 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 8.48 | 1.72 | 25.44 | 7.35 | 8.765 | 6.8599 | 11840462 |
| 1782513300 | 6.76 | -0.57 | -7.78 | 6.95 | 7.7 | 6.72 | 9199015 |
| 1782426900 | 7.33 | -1.68 | -18.65 | 9.1 | 9.1 | 7.26 | 11460340 |
| 1782340500 | 9.01 | -2.08 | -18.76 | 10.84 | 10.8997 | 8.6201 | 12446240 |
| 1782254100 | 11.09 | -1.33 | -10.71 | 11.65 | 11.98 | 11.0301 | 4270499 |
| 1782167700 | 12.42 | -0.66 | -5.05 | 13.93 | 14.85 | 11.9 | 4633769 |
| 1781822100 | 13.08 | -1.07 | -7.56 | 14.31 | 14.35 | 12 | 7103445 |
| 1781735700 | 14.15 | -1.6 | -10.16 | 15.78 | 16.3822 | 14.13 | 4687970 |
| 1781649300 | 15.75 | -2.28 | -12.65 | 17.5 | 18.2 | 15.7 | 3192768 |
| 1781562900 | 18.03 | 1.85 | 11.43 | 18.64 | 19.3999 | 17.9201 | 4194925 |
| 1781303700 | 16.18 | 0.95 | 6.24 | 15.085 | 17.3849 | 14.5 | 3984719 |
| 1781217300 | 15.23 | 1.14 | 8.09 | 14.3 | 15.49 | 13.59 | 5021542 |
| 1781130900 | 14.09 | -0.48 | -3.29 | 14.35 | 15.45 | 14.09 | 3629014 |
| 1781044500 | 14.57 | -2.74 | -15.83 | 16.14 | 16.86 | 13.81 | 5551298 |
| 1780958100 | 17.31 | 1.77 | 11.39 | 16.945 | 17.7899 | 16.29 | 3626844 |
| 1780698900 | 15.54 | -2.56 | -14.14 | 16.579999 | 16.95 | 13.88 | 9152526 |
| 1780612500 | 18.1 | 0.75 | 4.32 | 17.44 | 18.71 | 17.15 | 4608979 |
| 1780526100 | 17.35 | -2.92 | -14.41 | 19.75 | 20.84 | 17.35 | 5386936 |
| 1780439700 | 20.27 | -4.47 | -18.07 | 22.44 | 22.45 | 19.6001 | 7727058 |
| 1780353300 | 24.74 | -3.4 | -12.08 | 24.31 | 26.215 | 22.88 | 3709407 |
| 1780094100 | 28.14 | 2.52 | 9.84 | 25.025 | 29.1 | 24.41 | 2794193 |
| 1780007700 | 25.62 | -0.89 | -3.36 | 24.71 | 26.32 | 23.135 | 3366503 |
| 1779921300 | 26.51 | -2.11 | -7.37 | 27.39 | 27.739 | 26.43 | 2726513 |
| 1779834900 | 28.62 | 0 | 0.00 | 29.16 | 31.14 | 28.38 | 2465051 |
| 1779489300 | 28.62 | -1.96 | -6.41 | 30.25 | 30.76 | 28.41 | 2717201 |
| 1779402900 | 30.58 | -0.37 | -1.20 | 30.3 | 31.98 | 29.65 | 2128102 |
| 1779316500 | 30.95 | 0.43 | 1.41 | 30.92 | 32.2 | 30.03 | 1581464 |
| 1779230100 | 30.52 | -0.87 | -2.77 | 30.38 | 31.9299 | 30.185 | 1775009 |
| 1779143700 | 31.39 | -4.28 | -12.00 | 32.31 | 32.32 | 29.5 | 2747997 |
| 1778884500 | 35.67 | -4.13 | -10.38 | 37.675 | 37.675 | 34.11 | 2312293 |
| 1778798100 | 39.8 | 3.52 | 9.70 | 36 | 42.28 | 34.8527 | 3183057 |
| 1778711700 | 36.28 | -2.73 | -7.00 | 38 | 38.03 | 35.2 | 2587030 |
| 1778625300 | 39.01 | -5.21 | -11.78 | 42 | 42.39 | 37 | 2366361 |
| 1778538900 | 44.22 | 3.69 | 9.10 | 41.32 | 44.63 | 38.4 | 3133997 |
| 1778279700 | 40.53 | 3.18 | 8.51 | 36.985 | 40.668 | 36.45 | 2567949 |
| 1778193300 | 37.35 | -3.23 | -7.96 | 39.56 | 39.56 | 35.7 | 2505431 |
| 1778106900 | 40.58 | -0.08 | -0.20 | 39.46 | 41.1734 | 38.3833 | 2539927 |
| 1778020500 | 40.66 | 1.21 | 3.07 | 41.69 | 42.138 | 39.28 | 3160958 |
| 1777934100 | 39.45 | 2.85 | 7.79 | 38.19 | 40.24 | 37.1501 | 2776175 |
| 1777674900 | 36.6 | 4.49 | 13.98 | 34.17 | 37.82 | 33.62 | 3195698 |
| 1777588500 | 32.11 | 2.65 | 9.00 | 30.73 | 32.6197 | 29.76 | 2030138 |
| 1777502100 | 29.46 | -2.89 | -8.93 | 32.369999 | 32.369999 | 28.78 | 2989777 |
| 1777415700 | 32.35 | -1.5 | -4.43 | 31.75 | 32.86 | 30.05 | 2765703 |
| 1777329300 | 33.85 | -0.77 | -2.22 | 34.4 | 36.5 | 33.209899 | 2859733 |
| 1777070100 | 34.62 | -0.63 | -1.79 | 37 | 37.18 | 33.8 | 2353641 |
| 1776983700 | 35.25 | -2.96 | -7.75 | 36.74 | 38.89 | 34.9 | 3991034 |
| 1776897300 | 38.21 | 6 | 18.63 | 36.53 | 39.79 | 36.53 | 7343822 |
| 1776810900 | 32.21 | -2.91 | -8.29 | 34.94 | 35.9 | 32.1301 | 4232765 |
| 1776724500 | 35.12 | 1.71 | 5.12 | 31.61 | 35.196 | 31.0401 | 3401385 |
| 1776465300 | 33.409999 | 6.34 | 23.42 | 29.06 | 35.8 | 28.78 | 8180970 |
| 1776378900 | 27.07 | 1.9 | 7.55 | 25.07 | 27.1299 | 23.7 | 5219525 |
| 1776292500 | 25.17 | 2.01 | 8.68 | 23.88 | 25.195 | 23 | 7327598 |
| 1776206100 | 23.16 | 1.64 | 7.62 | 23.34 | 25.18 | 22.8 | 4197677 |
| 1776119700 | 21.52 | 1.18 | 5.80 | 19.71 | 21.55 | 19.23 | 3342467 |
| 1775860500 | 20.34 | -0.15 | -0.73 | 20.85 | 21.29 | 19.97 | 2679596 |
| 1775774100 | 20.49 | 0.19 | 0.94 | 20.13 | 21.54 | 19.51 | 6514985 |
| 1775687700 | 20.3 | 1.32 | 6.95 | 21.94 | 22.01 | 19.661 | 3626204 |
| 1775601300 | 18.98 | -1.24 | -6.13 | 19.53 | 19.895 | 18.125 | 3035944 |
| 1775514900 | 20.22 | 2.31 | 12.90 | 19.285 | 20.44 | 18.88 | 3086066 |
| 1775169300 | 17.91 | -0.94 | -4.99 | 17.89 | 18.75 | 16.86 | 2943940 |
| 1775082900 | 18.85 | -0.7 | -3.58 | 19.91 | 19.92 | 18.43 | 4406546 |
| 1774996500 | 19.55 | 1.05 | 5.68 | 18.98 | 19.64 | 17.37 | 4134751 |
| 1774910100 | 18.5 | -1.49 | -7.45 | 21.03 | 21.32 | 18.32 | 2436072 |
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.
