Premium
Defiance Nasdaq 100 LightningSpread Income ETF (QLDY)
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 | -4.03 | -8.22448979592 | 49 | 49.06 | 44.535 | 67566 | 46.73287631 | SP |
| 4 | -2.11 | -4.48173322005 | 47.08 | 49.06 | 44.535 | 47638 | 47.28193294 | SP |
| 12 | 3.33 | 7.99711815562 | 41.64 | 49.06 | 37.4 | 29486 | 45.09026643 | SP |
| 26 | -4.05 | -8.26193390453 | 49.02 | 49.5 | 37.4 | 27367 | 45.3562861 | SP |
| 52 | -5.98 | -11.7369970559 | 50.95 | 52.35 | 37.4 | 28801 | 46.87080445 | SP |
| 156 | -5.98 | -11.7369970559 | 50.95 | 52.35 | 37.4 | 28801 | 46.87080445 | SP |
| 260 | -5.98 | -11.7369970559 | 50.95 | 52.35 | 37.4 | 28801 | 46.87080445 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 45.8188 | -0.6 | -1.30 | 47.02 | 47.24 | 44.535 | 119474 |
| 1780958100 | 46.42 | 0.63 | 1.37 | 46.5 | 46.87 | 46.22 | 63772 |
| 1780698900 | 45.7931 | -2.55 | -5.28 | 47.48 | 47.48 | 45.695 | 54570 |
| 1780612500 | 48.3447 | -0.38 | -0.79 | 47.98 | 48.58 | 47.8 | 50025 |
| 1780526100 | 48.7295 | -0.17 | -0.35 | 49 | 49.06 | 48.5199 | 49991 |
| 1780439700 | 48.8998 | 0.26 | 0.54 | 48.7 | 48.9585 | 48.5049 | 43483 |
| 1780353300 | 48.635 | 0.31 | 0.64 | 48.2 | 48.845 | 48.175 | 55233 |
| 1780094100 | 48.325 | 0.08 | 0.16 | 48.13 | 48.54 | 48.03 | 50866 |
| 1780007700 | 48.2467 | 0.43 | 0.90 | 47.8 | 48.2986 | 47.5599 | 37362 |
| 1779921300 | 47.8165 | -0.17 | -0.36 | 48.1 | 48.1 | 47.5534 | 42010 |
| 1779834900 | 47.9904 | 0.83 | 1.75 | 47.75 | 48.14 | 47.64 | 37722 |
| 1779489300 | 47.1634 | 0.13 | 0.27 | 47.1 | 47.43 | 47.1 | 51941 |
| 1779402900 | 47.0369 | 0.24 | 0.51 | 46.61 | 47.32 | 46.5 | 39672 |
| 1779316500 | 46.7972 | 0.64 | 1.39 | 46.32 | 46.815 | 46.1954 | 20543 |
| 1779230100 | 46.1552 | -0.44 | -0.94 | 46.02 | 46.6 | 45.8399 | 51466 |
| 1779143700 | 46.5935 | -0.34 | -0.72 | 47.13 | 47.13 | 46.2157 | 28368 |
| 1778884500 | 46.93 | -0.85 | -1.77 | 46.97 | 47.225 | 46.51 | 41073 |
| 1778798100 | 47.7755 | 0.42 | 0.89 | 47.47 | 47.98 | 47.47 | 35839 |
| 1778711700 | 47.3526 | 0.38 | 0.81 | 47.08 | 47.4999 | 46.69 | 31704 |
| 1778625300 | 46.9708 | -0.4 | -0.85 | 47.16 | 47.17 | 46.41 | 26902 |
| 1778538900 | 47.3731 | 0.22 | 0.46 | 47.07 | 47.5 | 47.07 | 32721 |
| 1778279700 | 47.1563 | 0.87 | 1.87 | 46.47 | 47.22 | 46.47 | 46828 |
| 1778193300 | 46.2892 | -0.01 | -0.02 | 46.47 | 46.75 | 46.135 | 57848 |
| 1778106900 | 46.2991 | 0.86 | 1.89 | 45.71 | 46.2991 | 45.71 | 22030 |
| 1778020500 | 45.4382 | 0.6 | 1.34 | 45.24 | 45.55 | 45.1907 | 14087 |
| 1777934100 | 44.8374 | -0.11 | -0.25 | 45.07 | 45.21 | 44.8196 | 26963 |
| 1777674900 | 44.9497 | 0.34 | 0.77 | 44.63 | 45.11 | 44.63 | 23232 |
| 1777588500 | 44.6079 | 0.58 | 1.32 | 44.34 | 44.6598 | 43.95 | 15098 |
| 1777502100 | 44.0281 | 0.11 | 0.24 | 43.9 | 44.0281 | 43.7301 | 12670 |
| 1777415700 | 43.9228 | -0.46 | -1.04 | 43.97 | 44.0399 | 43.72 | 12384 |
| 1777329300 | 44.3858 | 0.08 | 0.18 | 44.26 | 44.3858 | 44.17 | 17232 |
| 1777070100 | 44.3076 | 0.69 | 1.58 | 43.97 | 44.33 | 43.91 | 17529 |
| 1776983700 | 43.619 | -0.25 | -0.56 | 43.9 | 44.04 | 43.4885 | 9284 |
| 1776897300 | 43.865 | 0.57 | 1.31 | 43.57 | 43.865 | 43.49 | 6992 |
| 1776810900 | 43.2984 | -0.24 | -0.55 | 43.71 | 43.79 | 43.2984 | 18030 |
| 1776724500 | 43.54 | -0.08 | -0.19 | 43.73 | 43.73 | 43.3 | 12853 |
| 1776465300 | 43.6239 | 0.46 | 1.08 | 43.45 | 43.725 | 43.35 | 13387 |
| 1776378900 | 43.1589 | 0.29 | 0.69 | 42.99 | 43.26 | 42.64 | 11464 |
| 1776292500 | 42.8643 | 0.56 | 1.33 | 42.2 | 42.8643 | 42.2 | 8719 |
| 1776206100 | 42.3024 | 0.82 | 1.97 | 41.78 | 42.3024 | 41.78 | 10122 |
| 1776119700 | 41.485 | 0.43 | 1.05 | 40.85 | 41.485 | 40.82 | 18731 |
| 1775860500 | 41.0544 | -0.01 | -0.01 | 41.14 | 41.2 | 40.95 | 13633 |
| 1775774100 | 41.0599 | 0.18 | 0.44 | 40.8 | 41.0599 | 40.61 | 19811 |
| 1775687700 | 40.88 | 1.27 | 3.21 | 41 | 41.01 | 40.58 | 15419 |
| 1775601300 | 39.6081 | 0.05 | 0.12 | 39.36 | 39.69 | 38.99 | 13775 |
| 1775514900 | 39.5607 | 0.18 | 0.45 | 39.35 | 39.64 | 39.35 | 13839 |
| 1775169300 | 39.382 | 0.09 | 0.22 | 38.57 | 39.43 | 38.44 | 10731 |
| 1775082900 | 39.295 | 0.44 | 1.15 | 39.07 | 39.5399 | 39.07 | 19805 |
| 1774996500 | 38.8501 | 1.28 | 3.40 | 37.96 | 38.86 | 37.94 | 68980 |
| 1774910100 | 37.5716 | -0.44 | -1.16 | 38.27 | 38.3 | 37.4 | 20555 |
| 1774650900 | 38.0136 | -1.03 | -2.64 | 38.64 | 38.64 | 37.99 | 15654 |
| 1774564500 | 39.0444 | -1.1 | -2.74 | 39.75 | 39.8814 | 39.03 | 29562 |
| 1774478100 | 40.1423 | 0.15 | 0.37 | 40.26 | 40.39 | 40.025 | 25114 |
| 1774391700 | 39.9934 | -0.38 | -0.93 | 40.15 | 40.2799 | 39.8849 | 11820 |
| 1774305300 | 40.37 | 0.5 | 1.24 | 40.47 | 40.8299 | 40.32 | 19600 |
| 1774046100 | 39.8738 | -0.99 | -2.42 | 40.62 | 40.62 | 39.65 | 25271 |
| 1773959700 | 40.861 | -0.24 | -0.58 | 40.67 | 41.03 | 40.45 | 32578 |
| 1773873300 | 41.0984 | -0.87 | -2.07 | 41.64 | 41.7399 | 41.06 | 13807 |
| 1773786900 | 41.965 | 0.21 | 0.49 | 41.86 | 42.1099 | 41.86 | 6809 |
| 1773700500 | 41.76 | 0.54 | 1.32 | 41.65 | 41.875 | 41.5478 | 14848 |
| 1773441300 | 41.2163 | -0.56 | -1.33 | 41.78 | 42 | 41.1 | 12723 |
| 1773354900 | 41.7729 | -0.9 | -2.12 | 42.294 | 42.335 | 41.7729 | 11800 |
| 1773268500 | 42.6772 | -0.08 | -0.20 | 42.74 | 42.97 | 42.48 | 10244 |
| 1773182100 | 42.7615 | 0.03 | 0.06 | 42.75 | 43.24 | 42.6299 | 18777 |
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.
