Premium
ProShares Trust ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6246 | 11.4113043478 | 23 | 26.1301 | 23 | 4342 | 25.4273999 | SP |
| 4 | 5.4546 | 27.0431333664 | 20.17 | 26.1301 | 19.8 | 4440 | 23.4370735 | SP |
| 12 | -5.5854 | -17.8961871195 | 31.21 | 32.37 | 19.625 | 3212 | 23.64210679 | SP |
| 26 | 1.1946 | 4.88988948015 | 24.43 | 35.03 | 19.625 | 3338 | 26.8018182 | SP |
| 52 | -12.4354 | -32.6731476616 | 38.06 | 38.06 | 19.625 | 2974 | 27.23689498 | SP |
| 156 | -14.4154 | -36.0024975025 | 40.04 | 41.0266 | 19.625 | 2916 | 27.33387013 | SP |
| 260 | -14.4154 | -36.0024975025 | 40.04 | 41.0266 | 19.625 | 2916 | 27.33387013 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 25.6246 | -0.47 | -1.80 | 26.43 | 26.43 | 25.5 | 1071 |
| 1782426900 | 26.0944 | 1.29 | 5.19 | 25.18 | 26.1301 | 25.13 | 11506 |
| 1782340500 | 24.8081 | 0.21 | 0.86 | 24.4 | 24.8081 | 24.1901 | 1343 |
| 1782254100 | 24.5977 | 0.78 | 3.25 | 24.4 | 24.5977 | 24.215 | 526 |
| 1782167700 | 23.8226 | 1.16 | 5.11 | 23 | 23.8226 | 23 | 3992 |
| 1781822100 | 22.6649 | -0.91 | -3.87 | 23.07 | 23.07 | 22.6649 | 43 |
| 1781735700 | 23.5766 | 0.81 | 3.54 | 22.76 | 23.69 | 22.76 | 2534 |
| 1781649300 | 22.7703 | 0.3 | 1.34 | 22.66 | 22.7703 | 22.66 | 31 |
| 1781562900 | 22.4682 | -1.18 | -4.98 | 22.68 | 22.68 | 22.36 | 4214 |
| 1781303700 | 23.6457 | 0.16 | 0.67 | 23.25 | 24 | 23.25 | 5251 |
| 1781217300 | 23.4881 | -0.64 | -2.67 | 24.11 | 24.72 | 23.4881 | 32303 |
| 1781130900 | 24.1314 | 1.04 | 4.52 | 23.45 | 24.1314 | 23.43 | 1365 |
| 1781044500 | 23.0888 | 0.61 | 2.71 | 22.285 | 23.88 | 22.285 | 7219 |
| 1780958100 | 22.48 | 0.01 | 0.03 | 22.29 | 22.48 | 22.1 | 2290 |
| 1780698900 | 22.4734 | 1.51 | 7.21 | 21.22 | 22.4734 | 21.22 | 3225 |
| 1780612500 | 20.962 | -0.03 | -0.14 | 21.3 | 21.3 | 20.962 | 1578 |
| 1780526100 | 20.9909 | 0.8 | 3.97 | 20.25 | 20.9909 | 20.25 | 36 |
| 1780439700 | 20.19 | 0.23 | 1.14 | 19.93 | 20.215 | 19.91 | 5518 |
| 1780353300 | 19.9621 | -0.2 | -1.01 | 20.095 | 20.13 | 19.8 | 1123 |
| 1780094100 | 20.166 | -0.03 | -0.15 | 20.17 | 20.17 | 20 | 259 |
| 1780007700 | 20.1965 | -0.41 | -1.98 | 20.64 | 20.64 | 20.1965 | 1528 |
| 1779921300 | 20.6046 | -0.11 | -0.53 | 20.62 | 20.755 | 20.6 | 1439 |
| 1779834900 | 20.7154 | -0.1 | -0.50 | 20.64 | 20.8101 | 20.64 | 807 |
| 1779489300 | 20.8187 | 0.14 | 0.67 | 20.545 | 20.8187 | 20.545 | 1714 |
| 1779402900 | 20.6808 | 0.1 | 0.48 | 20.59 | 20.865 | 20.59 | 1379 |
| 1779316500 | 20.5815 | -0.56 | -2.64 | 21.01 | 21.01 | 20.5815 | 1974 |
| 1779230100 | 21.1398 | 0.51 | 2.46 | 20.77 | 21.25 | 20.77 | 1055 |
| 1779143700 | 20.6313 | 0.33 | 1.61 | 20.33 | 20.6313 | 20.33 | 1663 |
| 1778884500 | 20.305 | 0.6 | 3.07 | 19.98 | 20.34 | 19.98 | 330 |
| 1778798100 | 19.7002 | -0.5 | -2.45 | 20.14 | 20.14 | 19.625 | 6958 |
| 1778711700 | 20.1952 | -0.75 | -3.58 | 20.915 | 20.915 | 20.15 | 787 |
| 1778625300 | 20.9458 | 0.21 | 1.03 | 20.885 | 21.4 | 20.885 | 2723 |
| 1778538900 | 20.7313 | 0.05 | 0.26 | 21.18 | 21.18 | 20.5 | 1872 |
| 1778279700 | 20.6782 | -0.61 | -2.87 | 21.2 | 21.2 | 20.6782 | 878 |
| 1778193300 | 21.2884 | -0.13 | -0.61 | 21.33 | 21.34 | 20.94 | 2043 |
| 1778106900 | 21.419 | -1.01 | -4.51 | 22.16 | 22.16 | 21.419 | 2715 |
| 1778020500 | 22.4309 | -0.3 | -1.32 | 22.465 | 22.52 | 22.38 | 2007 |
| 1777934100 | 22.7316 | 0.15 | 0.68 | 22.72 | 22.75 | 22.69 | 2686 |
| 1777674900 | 22.577 | -0.5 | -2.18 | 22.6 | 22.6 | 22.27 | 2159 |
| 1777588500 | 23.0793 | -0.41 | -1.75 | 22.745 | 23.56 | 22.745 | 3467 |
| 1777502100 | 23.4906 | 0.26 | 1.10 | 23.4 | 23.58 | 23.365 | 3469 |
| 1777415700 | 23.2347 | 0.26 | 1.12 | 23.39 | 23.52 | 23.2347 | 683 |
| 1777329300 | 22.9782 | -0.37 | -1.61 | 23.41 | 23.51 | 22.9782 | 895 |
| 1777070100 | 23.3531 | -0.89 | -3.67 | 24.08 | 24.0899 | 23.3531 | 581 |
| 1776983700 | 24.2421 | 0.57 | 2.43 | 23.77 | 24.5 | 23.77 | 7706 |
| 1776897300 | 23.6675 | -1.05 | -4.25 | 24.34 | 24.375 | 23.6675 | 1455 |
| 1776810900 | 24.718 | 0.39 | 1.59 | 24.04 | 24.75 | 24.04 | 5251 |
| 1776724500 | 24.3314 | 0.27 | 1.13 | 24.24 | 24.41 | 24.24 | 6273 |
| 1776465300 | 24.0588 | -0.8 | -3.23 | 24.315 | 24.41 | 23.91 | 10182 |
| 1776378900 | 24.8624 | 0.02 | 0.09 | 24.76 | 25.31 | 24.76 | 4803 |
| 1776292500 | 24.8408 | -1.4 | -5.34 | 26.19 | 26.19 | 24.8408 | 1603 |
| 1776206100 | 26.2426 | -1.35 | -4.90 | 27.225 | 27.225 | 26.2426 | 1510 |
| 1776119700 | 27.5936 | -0.57 | -2.04 | 28.355 | 28.355 | 27.5936 | 1075 |
| 1775860500 | 28.168 | -0.63 | -2.19 | 28.8 | 28.8 | 28.03 | 1052 |
| 1775774100 | 28.7994 | -0.74 | -2.52 | 29.435 | 29.53 | 28.795 | 1811 |
| 1775687700 | 29.5437 | -1.43 | -4.61 | 28.29 | 29.61 | 28.29 | 3006 |
| 1775601300 | 30.9706 | -0.16 | -0.51 | 31.15 | 32.369999 | 30.9706 | 3201 |
| 1775514900 | 31.1303 | -0.23 | -0.73 | 31.21 | 31.36 | 31.04 | 3999 |
| 1775169300 | 31.3583 | 0.19 | 0.60 | 32.189999 | 32.659999 | 31.34 | 2080 |
| 1775082900 | 31.1719 | -0.74 | -2.31 | 31.27 | 31.27 | 30.83 | 4116 |
| 1774996500 | 31.91 | -3.07 | -8.78 | 34.24 | 34.24 | 31.91 | 11755 |
| 1774910100 | 34.9806 | 0.55 | 1.61 | 34.17 | 35.03 | 34.17 | 3334 |
| 1774650900 | 34.4269 | 1.59 | 4.85 | 33.09 | 34.4269 | 33.09 | 1389 |
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.
