Premium
GraniteShares 2X Long NOW Daily ETF (NOWL)
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 | 0.39 | 9.87341772152 | 3.95 | 4.34 | 3.59 | 19165923 | 3.89926265 | SP |
| 4 | -2.325 | -34.8837209302 | 6.665 | 9.02 | 3.59 | 22517404 | 5.81270122 | SP |
| 12 | -1.47 | -25.3012048193 | 5.81 | 9.02 | 3.49 | 18179790 | 5.07409884 | SP |
| 26 | -9.95 | -69.6291112666 | 14.29 | 14.75 | 3.49 | 8795371 | 5.1757155 | SP |
| 52 | -21.08 | -82.9268292683 | 25.42 | 29.0087 | 3.49 | 4621424 | 5.24183065 | SP |
| 156 | -21.08 | -82.9268292683 | 25.42 | 29.0087 | 3.49 | 4621424 | 5.24183065 | SP |
| 260 | -21.08 | -82.9268292683 | 25.42 | 29.0087 | 3.49 | 4621424 | 5.24183065 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 4.3099999 | 0.72 | 20.06 | 3.65 | 4.3499 | 3.64 | 26754868 |
| 1782426900 | 3.59 | -0.36 | -9.11 | 3.78 | 3.8101 | 3.59 | 19762712 |
| 1782340500 | 3.95 | -0.19 | -4.59 | 4 | 4.23 | 3.92 | 16600110 |
| 1782254100 | 4.14 | 0.24 | 6.15 | 4.065 | 4.28 | 4.035 | 21812179 |
| 1782167700 | 3.9 | -0.18 | -4.41 | 3.95 | 4.28 | 3.7701 | 18504769 |
| 1781822100 | 4.08 | -0.05 | -1.21 | 4.115 | 4.19 | 3.8608 | 18667372 |
| 1781735700 | 4.13 | -0.54 | -11.56 | 4.6 | 4.8099999 | 4.1 | 18155927 |
| 1781649300 | 4.67 | -0.28 | -5.66 | 4.83 | 5.075 | 4.65 | 11518019 |
| 1781562900 | 4.95 | 0.2 | 4.21 | 4.99 | 5.22 | 4.8601 | 18934560 |
| 1781303700 | 4.75 | -0.1 | -2.06 | 4.85 | 4.89 | 4.4 | 15522012 |
| 1781217300 | 4.85 | -0.29 | -5.64 | 4.8303 | 5.04 | 4.68 | 16122504 |
| 1781130900 | 5.14 | -0.09 | -1.72 | 5.04 | 5.51 | 5.0101 | 12584363 |
| 1781044500 | 5.23 | -0.75 | -12.54 | 5.6 | 5.79 | 4.82 | 20291977 |
| 1780958100 | 5.98 | 0.17 | 2.93 | 5.72 | 6.1095 | 5.6849999 | 11333421 |
| 1780698900 | 5.8099999 | -0.78 | -11.84 | 6.525 | 6.7699 | 5.7 | 25034246 |
| 1780612500 | 6.59 | 0.17 | 2.65 | 6.86 | 7.17 | 6.5808 | 24816187 |
| 1780526100 | 6.42 | -1.15 | -15.19 | 7.6 | 7.6 | 6.36 | 36468390 |
| 1780439700 | 7.57 | -1.06 | -12.28 | 7.85 | 8.22 | 7.14 | 35036161 |
| 1780353300 | 8.63 | 1.33 | 18.22 | 8.61 | 9.02 | 8.14 | 43333698 |
| 1780094100 | 7.3 | 1.63 | 28.75 | 6.665 | 7.32 | 6.45 | 43348141 |
| 1780007700 | 5.67 | 0.65 | 12.95 | 5.53 | 5.8099999 | 5.2699999 | 29948038 |
| 1779921300 | 5.0199999 | 0.21 | 4.37 | 4.74 | 5.3385 | 4.68 | 26759119 |
| 1779834900 | 4.8099999 | -0.21 | -4.18 | 4.88 | 5.065 | 4.6914 | 17225431 |
| 1779489300 | 5.0199999 | 0.22 | 4.58 | 5.01 | 5.265 | 4.8 | 22898990 |
| 1779402900 | 4.8 | -0.36 | -6.98 | 4.915 | 4.99 | 4.64 | 25567750 |
| 1779316500 | 5.16 | 0.14 | 2.79 | 4.91 | 5.165 | 4.595 | 29586428 |
| 1779230100 | 5.0199999 | -0.17 | -3.28 | 5.83 | 5.92 | 4.9101 | 59479337 |
| 1779143700 | 5.19 | 0.77 | 17.42 | 4.78 | 5.3 | 4.68 | 41026486 |
| 1778884500 | 4.42 | 0.4 | 9.95 | 4.15 | 4.556 | 4.1301 | 28836282 |
| 1778798100 | 4.0199999 | 0.3 | 8.06 | 3.76 | 4.14 | 3.58 | 24049441 |
| 1778711700 | 3.72 | -0.18 | -4.62 | 3.85 | 3.86 | 3.625 | 19468935 |
| 1778625300 | 3.9 | -0.22 | -5.34 | 4.23 | 4.23 | 3.865 | 18640474 |
| 1778538900 | 4.12 | 0.04 | 0.98 | 4.1 | 4.4088 | 4.03 | 18754889 |
| 1778279700 | 4.08 | -0.24 | -5.56 | 4.1 | 4.15 | 3.89 | 17512914 |
| 1778193300 | 4.32 | 0.41 | 10.49 | 4.18 | 4.49 | 4.175 | 19276193 |
| 1778106900 | 3.91 | -0.28 | -6.68 | 4.15 | 4.18 | 3.8401 | 16698429 |
| 1778020500 | 4.19 | 0 | 0.00 | 4.3099999 | 4.3099999 | 3.93 | 14484288 |
| 1777934100 | 4.19 | 0.08 | 1.95 | 4.14 | 4.5199 | 4.11 | 12892705 |
| 1777674900 | 4.11 | 0.24 | 6.20 | 4.08 | 4.24 | 3.83 | 11461064 |
| 1777588500 | 3.87 | -0.05 | -1.28 | 3.84 | 3.905 | 3.655 | 8916322 |
| 1777502100 | 3.92 | -0.16 | -3.92 | 3.97 | 3.97 | 3.765 | 7597722 |
| 1777415700 | 4.08 | 0.02 | 0.49 | 4.16 | 4.29 | 4.03 | 10775886 |
| 1777329300 | 4.0599999 | 0.01 | 0.25 | 3.97 | 4.39 | 3.83 | 13004636 |
| 1777070100 | 4.05 | 0.44 | 12.19 | 3.67 | 4.07 | 3.61 | 16298069 |
| 1776983700 | 3.61 | -1.99 | -35.54 | 3.87 | 4.15 | 3.49 | 31336651 |
| 1776897300 | 5.6 | 0.32 | 6.06 | 5.42 | 5.7099 | 5.37 | 13647760 |
| 1776810900 | 5.28 | 0.04 | 0.76 | 5.34 | 5.73 | 5.17 | 4902197 |
| 1776724500 | 5.24 | 0.31 | 6.29 | 5 | 5.325 | 4.95 | 4454170 |
| 1776465300 | 4.93 | 0.01 | 0.20 | 5.12 | 5.13 | 4.87 | 4043223 |
| 1776378900 | 4.92 | 0.23 | 4.90 | 5.13 | 5.2 | 4.8 | 4184265 |
| 1776292500 | 4.69 | 0.59 | 14.39 | 4.34 | 4.75 | 4.23 | 4957992 |
| 1776206100 | 4.1 | -0.11 | -2.61 | 4.35 | 4.5284 | 4.03 | 5492882 |
| 1776119700 | 4.21 | 0.52 | 14.09 | 3.86 | 4.2299 | 3.79 | 7251547 |
| 1775860500 | 3.69 | -0.66 | -15.17 | 4.21 | 4.26 | 3.52 | 8838025 |
| 1775774100 | 4.35 | -0.82 | -15.86 | 5.12 | 5.12 | 4.23 | 4837158 |
| 1775687700 | 5.17 | -0.33 | -6.00 | 5.93 | 5.98 | 5.105 | 1901839 |
| 1775601300 | 5.5 | -0.21 | -3.61 | 5.73 | 5.85 | 5.389 | 924913 |
| 1775514900 | 5.7058 | 0.05 | 0.81 | 5.8099999 | 5.8099999 | 5.4898999 | 451531 |
| 1775169300 | 5.66 | -0.24 | -4.06 | 5.66 | 5.82 | 5.28 | 725258 |
| 1775082900 | 5.8993 | -0.06 | -1.02 | 6.04 | 6.09 | 5.68 | 902863 |
| 1774996500 | 5.96 | -0.05 | -0.83 | 6.0599999 | 6.2 | 5.92 | 938637 |
| 1774910100 | 6.01 | 0.59 | 10.89 | 5.49 | 6.1201 | 5.43 | 882812 |
| 1774650900 | 5.42 | -0.47 | -7.98 | 5.8 | 5.8 | 5.3 | 1015162 |
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.
