Premium
GraniteShares 2X Long SMCI Daily ETF (SMCL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 5.80524344569 | 10.68 | 11.84 | 9.075 | 493883 | 10.59938457 | SP |
| 4 | -31.8 | -73.7819025522 | 43.1 | 58.47 | 9.075 | 546757 | 22.51073144 | SP |
| 12 | 8.6 | 318.518518519 | 2.7 | 146.12 | 2.0121 | 4597504 | 4.81999998 | SP |
| 26 | 6.63 | 141.970021413 | 4.67 | 146.12 | 1.2901 | 8730740 | 3.41241769 | SP |
| 52 | -8.08 | -41.6924664603 | 19.38 | 146.12 | 1.2901 | 5229779 | 4.81693805 | SP |
| 156 | -13.1313 | -53.7478562336 | 24.4313 | 146.12 | 1.2901 | 3719349 | 5.94935267 | SP |
| 260 | -13.1313 | -53.7478562336 | 24.4313 | 146.12 | 1.2901 | 3719349 | 5.94935267 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 11.21 | 0.03 | 0.27 | 11.15 | 11.77 | 11 | 369817 |
| 1783636500 | 11.18 | 0.04 | 0.36 | 11.6 | 11.84 | 11.1337 | 462982 |
| 1783550100 | 11.14 | 1.44 | 14.85 | 9.61 | 11.16 | 9.55 | 528077 |
| 1783463700 | 9.7 | -0.74 | -7.09 | 10 | 10.25 | 9.075 | 537015 |
| 1783377300 | 10.44 | -0.02 | -0.19 | 10.68 | 10.8311 | 10.0907 | 447459 |
| 1783031700 | 10.46 | -0.36 | -3.33 | 11.16 | 12 | 10.06 | 1021239 |
| 1782945300 | 10.82 | -1.4 | -11.46 | 11.35 | 11.62 | 10.7001 | 668236 |
| 1782858900 | 12.22 | 0.92 | 8.14 | 11.54 | 12.689 | 11.31 | 1002764 |
| 1782772500 | 11.3 | -2.17 | -16.11 | 13.83 | 14 | 10.975 | 1380311 |
| 1782513300 | 13.47 | -0.98 | -6.81 | 13.78 | 14.49 | 13.2 | 460744 |
| 1782426900 | 14.4538 | -0.72 | -4.74 | 16.28 | 16.31 | 14.183333 | 697113 |
| 1782340500 | 15.173333 | -0.91 | -5.66 | 16.093333 | 16.558667 | 14.223333 | 629841 |
| 1782254100 | 16.083333 | -2.22 | -12.13 | 15.983333 | 17.1533 | 15.553367 | 784266 |
| 1782167700 | 18.303333 | 4.36 | 31.30 | 15.446667 | 19.49 | 15.446667 | 2342028 |
| 1781822100 | 13.94 | 2.41 | 20.87 | 12.066667 | 14.12 | 12 | 973254 |
| 1781735700 | 11.533333 | -1.26 | -9.86 | 13.206667 | 13.333333 | 11.52 | 1373391 |
| 1781649300 | 12.794767 | -1.51 | -10.58 | 14.16 | 14.228333 | 12.75 | 812997 |
| 1781562900 | 14.309167 | 0.32 | 2.31 | 15.186667 | 15.466667 | 14.273333 | 1070703 |
| 1781303700 | 13.986667 | -1.52 | -9.80 | 14.366667 | 15.28 | 13.064367 | 1315032 |
| 1781217300 | 15.506667 | 2.37 | 18.07 | 13.04 | 15.533333 | 12.561667 | 2341758 |
| 1781130900 | 13.133333 | -16.44 | -55.60 | 22.373334 | 23.371667 | 13.083367 | 2114472 |
| 1781044500 | 29.577967 | -5.4 | -15.44 | 36.600001 | 36.600001 | 25.626667 | 455625 |
| 1780958100 | 34.980001 | 3.49 | 11.07 | 34.803334 | 36.073334 | 32.333334 | 288078 |
| 1780698900 | 31.493334 | -9.13 | -22.48 | 37.225001 | 37.416667 | 30.55 | 429465 |
| 1780612500 | 40.626667 | -0.92 | -2.21 | 38.250001 | 42.236667 | 37.876667 | 360996 |
| 1780526100 | 41.546667 | -5.27 | -11.26 | 45.256668 | 46.233334 | 38.455001 | 435111 |
| 1780439700 | 46.816668 | 5.69 | 13.84 | 44.275001 | 48.706668 | 44.066701 | 514722 |
| 1780353300 | 41.126667 | 1.35 | 3.39 | 39.376667 | 43.000001 | 39.133334 | 455265 |
| 1780094100 | 39.780001 | 7.56 | 23.48 | 37.020001 | 43.190001 | 36.833334 | 926325 |
| 1780007700 | 32.216667 | 4.51 | 16.29 | 27.58 | 35.500001 | 26.936667 | 772959 |
| 1779921300 | 27.703334 | 1.5 | 5.72 | 28.2 | 28.51 | 25.746667 | 454626 |
| 1779834900 | 26.203334 | 2.06 | 8.55 | 24.866667 | 27.333334 | 24 | 349716 |
| 1779489300 | 24.14 | 2.66 | 12.41 | 21.99 | 24.583334 | 21.85 | 515223 |
| 1779402900 | 21.475267 | -0.1 | -0.47 | 20.726667 | 21.866667 | 19.97 | 283587 |
| 1779316500 | 21.577133 | 3.46 | 19.08 | 18.746667 | 22.1319 | 18.516667 | 359073 |
| 1779230100 | 18.120333 | -0.34 | -1.86 | 17.81 | 19 | 16.89 | 202680 |
| 1779143700 | 18.463567 | -0.31 | -1.64 | 18.846667 | 18.846667 | 16.893667 | 250281 |
| 1778884500 | 18.772133 | -2.54 | -11.92 | 19.433333 | 19.85 | 18.28 | 208668 |
| 1778798100 | 21.312067 | 1.27 | 6.33 | 20.01 | 22.273333 | 19.5 | 371649 |
| 1778711700 | 20.043967 | -1.01 | -4.82 | 21.22 | 21.22 | 19.813333 | 265191 |
| 1778625300 | 21.058833 | -0.96 | -4.37 | 21.58 | 21.926667 | 19.116667 | 363018 |
| 1778538900 | 22.020367 | -2.63 | -10.67 | 24.286667 | 25.966634 | 22 | 443310 |
| 1778279700 | 24.65 | 2.39 | 10.72 | 22.02 | 25 | 20.58 | 485151 |
| 1778193300 | 22.264233 | -1.52 | -6.39 | 23.083334 | 25.03 | 21.443333 | 953679 |
| 1778106900 | 23.783334 | 7.74 | 48.23 | 19.916667 | 23.8818 | 19.906667 | 1245855 |
| 1778020500 | 16.044933 | -0.05 | -0.32 | 16.403333 | 16.403333 | 15.56 | 702177 |
| 1777934100 | 16.096667 | 0.89 | 5.83 | 15.586667 | 16.733333 | 15.473333 | 550818 |
| 1777674900 | 15.21 | -0.32 | -2.08 | 15.83 | 16.563333 | 14.963333 | 1542894 |
| 1777588500 | 15.533332 | 1.13 | 7.87 | 15.066666 | 15.699999 | 14.433332 | 2132743 |
| 1777502100 | 14.399999 | -1 | -6.49 | 15.266666 | 15.266666 | 13.413999 | 3541220 |
| 1777415700 | 15.399999 | -0.73 | -4.55 | 15.199999 | 15.926666 | 14.633332 | 2637616 |
| 1777329300 | 16.133332 | -1.47 | -8.33 | 17.333332 | 18.133332 | 15.666666 | 4445462 |
| 1777070100 | 17.599999 | 2.6 | 17.33 | 15.999999 | 18.133332 | 15.667332 | 4195043 |
| 1776983700 | 14.999999 | -3.07 | -16.97 | 14.733332 | 16.133999 | 14.251999 | 5663147 |
| 1776897300 | 18.066666 | 0.93 | 5.45 | 17.799999 | 18.433332 | 17.666666 | 3527340 |
| 1776810900 | 17.133332 | -0.53 | -3.02 | 18.133332 | 19.066666 | 17.133332 | 4622304 |
| 1776724500 | 17.666666 | 0.27 | 1.53 | 16.866666 | 17.799999 | 16.366666 | 3254626 |
| 1776465300 | 17.399999 | 0.13 | 0.77 | 17.999999 | 18.067332 | 16.966666 | 2880791 |
| 1776378900 | 17.266666 | 1.33 | 8.37 | 16.333332 | 17.666666 | 15.199999 | 4500828 |
| 1776292500 | 15.933332 | 0.03 | 0.21 | 16.533332 | 16.733332 | 15.583486 | 4495962 |
| 1776206100 | 15.899999 | 1.43 | 9.91 | 15.666666 | 16.566666 | 15.099999 | 5132747 |
| 1776119700 | 14.466666 | 0.67 | 4.83 | 13.533333 | 14.533332 | 12.867999 | 4474686 |
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.
