Premium
Tidal Trust II Defiance Daily Target 2x Short QBTS ETF (QBTZ)
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 | 0.93 | 22.2488038278 | 4.18 | 5.11 | 3.745 | 2649931 | 4.56633666 | SP |
| 4 | 1.025 | 25.0917992656 | 4.085 | 5.11 | 3.17 | 4807391 | 4.07846062 | SP |
| 12 | -11.58 | -69.3828639904 | 16.69 | 23.21 | 2.7241 | 4260064 | 5.05681492 | SP |
| 26 | -2.1 | -29.1262135922 | 7.21 | 65.3476 | 2.7241 | 3131120 | 7.37896137 | SP |
| 52 | -15.36 | -75.0366389839 | 20.47 | 65.3476 | 2.7241 | 3486820 | 9.6486256 | SP |
| 156 | -15.36 | -75.0366389839 | 20.47 | 65.3476 | 2.7241 | 3486820 | 9.6486256 | SP |
| 260 | -15.36 | -75.0366389839 | 20.47 | 65.3476 | 2.7241 | 3486820 | 9.6486256 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.93 | 0.46 | 10.29 | 4.37 | 4.985 | 4.28 | 2628071 |
| 1783636500 | 4.47 | -0.27 | -5.70 | 4.67 | 4.775 | 4.33 | 3920651 |
| 1783550100 | 4.74 | 0.19 | 4.18 | 4.76 | 4.94 | 4.38 | 2118125 |
| 1783463700 | 4.55 | 0.47 | 11.52 | 4.1 | 4.8 | 4.1 | 2729609 |
| 1783377300 | 4.08 | -0.12 | -2.86 | 4.18 | 4.19 | 3.745 | 1853199 |
| 1783031700 | 4.2 | 0.23 | 5.79 | 3.83 | 4.3 | 3.57 | 3626012 |
| 1782945300 | 3.97 | 0.14 | 3.66 | 3.94 | 4.12 | 3.645 | 6489345 |
| 1782858900 | 3.83 | -0.05 | -1.29 | 4 | 4.0679999 | 3.5979 | 6866424 |
| 1782772500 | 3.88 | -0.41 | -9.56 | 4.16 | 4.405 | 3.74 | 4443050 |
| 1782513300 | 4.29 | -0.38 | -8.14 | 4.92 | 5.07 | 4.26 | 3827216 |
| 1782426900 | 4.67 | 0.38 | 8.86 | 4.09 | 4.78 | 3.975 | 5011572 |
| 1782340500 | 4.29 | 0.6 | 16.26 | 3.86 | 4.46 | 3.86 | 5367055 |
| 1782254100 | 3.69 | -0.18 | -4.65 | 3.98 | 4.03 | 3.17 | 7088343 |
| 1782167700 | 3.87 | 0.05 | 1.31 | 3.84 | 4.165 | 3.510844 | 4475297 |
| 1781822100 | 3.82 | -0.7 | -15.49 | 4.24 | 4.65 | 3.805 | 4825458 |
| 1781735700 | 4.5199999 | 0.36 | 8.65 | 4.1 | 4.5401 | 3.965 | 4358475 |
| 1781649300 | 4.16 | 0.62 | 17.51 | 3.69 | 4.19 | 3.5901 | 5789074 |
| 1781562900 | 3.54 | -1.2 | -25.32 | 4.085 | 4.095 | 3.2 | 11116059 |
| 1781303700 | 4.74 | 0.15 | 3.27 | 4.62 | 4.93 | 4.3145 | 5287453 |
| 1781217300 | 4.59 | -0.23 | -4.77 | 4.84 | 5 | 4.34 | 5676502 |
| 1781130900 | 4.82 | 0.11 | 2.34 | 4.79 | 4.87 | 4.21 | 6384489 |
| 1781044500 | 4.71 | 0.71 | 17.75 | 4.0599999 | 5.08 | 3.75 | 7756358 |
| 1780958100 | 4 | -0.82 | -17.01 | 4.43 | 4.7299 | 3.6502 | 6945946 |
| 1780698900 | 4.82 | 1.05 | 27.85 | 4.04 | 4.96 | 4.04 | 8952122 |
| 1780612500 | 3.77 | -0.06 | -1.57 | 3.96 | 4.1 | 3.455 | 8201153 |
| 1780526100 | 3.83 | 0.54 | 16.41 | 3.39 | 3.85 | 3.2799999 | 6180473 |
| 1780439700 | 3.29 | -0.18 | -5.19 | 3.45 | 3.519 | 2.975 | 6460819 |
| 1780353300 | 3.47 | 0.2 | 6.12 | 3.52 | 3.7697 | 3.0699 | 7855821 |
| 1780094100 | 3.27 | -0.15 | -4.39 | 3.56 | 3.9 | 3.27 | 5767059 |
| 1780007700 | 3.42 | -0.6 | -14.93 | 3.98 | 4.14 | 3.23 | 7853498 |
| 1779921300 | 4.0199999 | 0.09 | 2.29 | 4.09 | 4.5285 | 3.865 | 4786630 |
| 1779834900 | 3.93 | 0.42 | 11.97 | 3.6 | 4.29 | 3.55 | 6766568 |
| 1779489300 | 3.51 | -1.53 | -30.36 | 4.7699999 | 4.8799 | 2.7241 | 27190053 |
| 1779402900 | 5.04 | -10.09 | -66.69 | 11.07 | 11.4951 | 4.915 | 11856407 |
| 1779316500 | 15.13 | -2.07 | -12.03 | 16.34 | 16.86 | 14.8 | 490598 |
| 1779230100 | 17.2 | 1.45 | 9.21 | 16.46 | 17.96 | 15.6 | 624901 |
| 1779143700 | 15.75 | 1.75 | 12.50 | 14.36 | 16.76 | 14.26 | 752670 |
| 1778884500 | 14 | 1.94 | 16.09 | 13.22 | 14.12 | 12.99 | 859060 |
| 1778798100 | 12.06 | -0.82 | -6.37 | 13.47 | 14.1 | 11.61 | 804180 |
| 1778711700 | 12.88 | 0.99 | 8.33 | 11.84 | 13.68 | 11.84 | 946880 |
| 1778625300 | 11.89 | 1.34 | 12.70 | 11.9 | 13.24 | 10.6 | 2554900 |
| 1778538900 | 10.55 | -1.46 | -12.16 | 12.39 | 12.8 | 9.71 | 872529 |
| 1778279700 | 12.01 | -0.66 | -5.21 | 12.3 | 13.4 | 11.92 | 592005 |
| 1778193300 | 12.67 | 1.59 | 14.35 | 11.73 | 12.89 | 11.19 | 1325950 |
| 1778106900 | 11.08 | -3.06 | -21.64 | 13.46 | 13.78 | 10.76 | 1440126 |
| 1778020500 | 14.14 | -0.7 | -4.72 | 14.09 | 15.7 | 13.7801 | 408588 |
| 1777934100 | 14.84 | -0.7 | -4.50 | 15.68 | 16.079999 | 13.7581 | 823467 |
| 1777674900 | 15.54 | -0.45 | -2.81 | 16.09 | 17.01 | 15.3101 | 680397 |
| 1777588500 | 15.99 | -4.34 | -21.35 | 20.37 | 20.51 | 15.79 | 1132993 |
| 1777502100 | 20.33 | -0.65 | -3.10 | 20.35 | 23.21 | 20.27 | 636909 |
| 1777415700 | 20.98 | 1.38 | 7.04 | 20.57 | 21.9 | 20.245 | 699374 |
| 1777329300 | 19.6 | -0.8 | -3.92 | 21 | 21.455 | 19.05 | 760001 |
| 1777070100 | 20.4 | 1.71 | 9.12 | 17.92 | 21.41 | 17.82 | 928984 |
| 1776983700 | 18.695 | 2.77 | 17.36 | 16.8 | 19.1 | 15.99 | 1113204 |
| 1776897300 | 15.93 | -1.38 | -7.97 | 16.36 | 16.75 | 15 | 1449132 |
| 1776810900 | 17.31 | 1.86 | 12.04 | 15.28 | 17.5 | 15.26 | 1149684 |
| 1776724500 | 15.45 | -0.03 | -0.19 | 16.69 | 17.0599 | 15.14 | 1322743 |
| 1776465300 | 15.48 | -0.2 | -1.28 | 15.16 | 15.93 | 14.345 | 1375249 |
| 1776378900 | 15.68 | -1.21 | -7.16 | 14.87 | 17.9999 | 14.25 | 3149955 |
| 1776292500 | 16.89 | -13.87 | -45.09 | 25.11 | 27.91 | 16.149999 | 3010660 |
| 1776206100 | 30.76 | -14.98 | -32.75 | 41.63 | 41.63 | 30.42 | 684131 |
| 1776119700 | 45.74 | -2.58 | -5.34 | 49.63 | 50.83 | 44.6 | 166893 |
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.
