Premium
GraniteShares 2X Long UBER Daily ETF (UBRL)
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 | -1.69 | -10.0415923945 | 16.83 | 17.41 | 14.75 | 248122 | 15.45772192 | SP |
| 4 | 0.5 | 3.41530054645 | 14.64 | 17.41 | 13.23 | 207997 | 15.11800256 | SP |
| 12 | 0.22 | 1.4745308311 | 14.92 | 19.36 | 13.23 | 193197 | 15.87220531 | SP |
| 26 | -6.04 | -28.5174693107 | 21.18 | 24.62 | 13.23 | 153472 | 17.05741496 | SP |
| 52 | -18.48 | -54.9672813801 | 33.62 | 38.35 | 13.23 | 160045 | 24.45399252 | SP |
| 156 | -9.86 | -39.44 | 25 | 38.35 | 13.23 | 161092 | 23.88540087 | SP |
| 260 | -9.86 | -39.44 | 25 | 38.35 | 13.23 | 161092 | 23.88540087 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 15.05 | -0.87 | -5.46 | 15.86 | 15.86 | 14.815 | 159338 |
| 1783031700 | 15.92 | 0.77 | 5.10 | 15.2 | 15.92 | 15.16 | 172145 |
| 1782945300 | 15.1478 | 0.25 | 1.67 | 15 | 15.61 | 14.75 | 218245 |
| 1782858900 | 14.899 | -1.52 | -9.26 | 16.309999 | 16.309999 | 14.85 | 388773 |
| 1782772500 | 16.42 | -0.25 | -1.50 | 16.83 | 17.41 | 15.92 | 213323 |
| 1782513300 | 16.67 | 1.61 | 10.69 | 15.41 | 16.8299 | 15.19 | 223805 |
| 1782426900 | 15.0602 | -0.73 | -4.62 | 15.95 | 16 | 15.0602 | 132969 |
| 1782340500 | 15.79 | 1.68 | 11.90 | 14.34 | 16.55 | 14.115633 | 375109 |
| 1782254100 | 14.1113 | -0.73 | -4.91 | 14.67 | 14.85 | 14.06 | 111225 |
| 1782167700 | 14.84 | -0.07 | -0.47 | 14.77 | 15.2323 | 14.65 | 91683 |
| 1781822100 | 14.91 | 0.27 | 1.84 | 14.99 | 15.21 | 14.585 | 75071 |
| 1781735700 | 14.64 | -1.01 | -6.44 | 15.5 | 15.62 | 14.631 | 90536 |
| 1781649300 | 15.6476 | 0.19 | 1.24 | 15.61 | 16.0604 | 15.55 | 145951 |
| 1781562900 | 15.4552 | 1.64 | 11.85 | 14.37 | 15.73 | 14.37 | 561388 |
| 1781303700 | 13.8179 | -0.32 | -2.28 | 14.41 | 14.41 | 13.28 | 193693 |
| 1781217300 | 14.14 | 0.32 | 2.32 | 13.73 | 14.1761 | 13.23 | 156104 |
| 1781130900 | 13.82 | -0.67 | -4.62 | 14.39 | 14.5199 | 13.44 | 312613 |
| 1781044500 | 14.49 | 0.09 | 0.62 | 14.48 | 14.94 | 14.17 | 145676 |
| 1780958100 | 14.4 | -0.32 | -2.14 | 14.64 | 14.7099 | 14.37 | 135645 |
| 1780698900 | 14.7153 | -0.62 | -4.07 | 15.14 | 15.375 | 14.5 | 248962 |
| 1780612500 | 15.34 | 0.2 | 1.33 | 15.44 | 15.83 | 15.14 | 378847 |
| 1780526100 | 15.1394 | 0.03 | 0.19 | 14.92 | 15.15 | 14.545 | 188385 |
| 1780439700 | 15.11 | -0.93 | -5.80 | 15.63 | 15.63 | 14.96 | 326308 |
| 1780353300 | 16.04 | 1.37 | 9.34 | 14.98 | 16.329999 | 14.925 | 619946 |
| 1780094100 | 14.67 | -0.18 | -1.21 | 14.7 | 15.3799 | 14.47 | 257980 |
| 1780007700 | 14.85 | 0.11 | 0.75 | 14.74 | 14.9313 | 14.3 | 179278 |
| 1779921300 | 14.74 | 0.18 | 1.24 | 14.45 | 14.84 | 14.39 | 103904 |
| 1779834900 | 14.56 | -0.73 | -4.77 | 15.29 | 15.29 | 14.45 | 219769 |
| 1779489300 | 15.29 | -0.72 | -4.50 | 16.12 | 16.43 | 15.06 | 645239 |
| 1779402900 | 16.01 | -0.48 | -2.89 | 16.48 | 16.48 | 15.75 | 223414 |
| 1779316500 | 16.4863 | 0.23 | 1.41 | 16.219999 | 16.594999 | 15.5901 | 198176 |
| 1779230100 | 16.2563 | -0.41 | -2.48 | 16.92 | 17.07 | 16.2 | 71935 |
| 1779143700 | 16.669699 | -0.1 | -0.57 | 16.7 | 17.04 | 16.3433 | 81946 |
| 1778884500 | 16.7648 | 0.21 | 1.24 | 16.19 | 16.89 | 16.0696 | 31076 |
| 1778798100 | 16.5595 | -0 | -0.00 | 16.3 | 16.78 | 15.78 | 184195 |
| 1778711700 | 16.559999 | -0.8 | -4.61 | 17.29 | 17.29 | 16.25 | 127205 |
| 1778625300 | 17.36 | 0.22 | 1.28 | 17.08 | 17.4664 | 16.39 | 57988 |
| 1778538900 | 17.1406 | 0.22 | 1.30 | 17.08 | 17.6299 | 16.8 | 76078 |
| 1778279700 | 16.92 | -0.6 | -3.42 | 17.58 | 17.58 | 16.439599 | 113102 |
| 1778193300 | 17.52 | -1.16 | -6.19 | 18.93 | 19.36 | 17.29 | 187558 |
| 1778106900 | 18.6756 | 2.69 | 16.80 | 17.98 | 19.03 | 17.59 | 609388 |
| 1778020500 | 15.99 | -0.39 | -2.37 | 16.5 | 16.67 | 15.8 | 358531 |
| 1777934100 | 16.3784 | -0.56 | -3.33 | 16.66 | 16.95 | 16.2 | 160932 |
| 1777674900 | 16.9428 | 0.3 | 1.82 | 16.719999 | 17.02 | 16.704999 | 58207 |
| 1777588500 | 16.64 | 0.04 | 0.24 | 16.45 | 16.85 | 16.065 | 55805 |
| 1777502100 | 16.6 | 0.08 | 0.46 | 16.329999 | 16.73 | 15.97 | 127267 |
| 1777415700 | 16.523499 | -0.93 | -5.31 | 17.59 | 17.62 | 16.48 | 86231 |
| 1777329300 | 17.4507 | 0.71 | 4.21 | 16.7 | 17.77 | 16.7 | 87950 |
| 1777070100 | 16.7457 | -0.02 | -0.10 | 16.86 | 16.86 | 16.2221 | 122149 |
| 1776983700 | 16.7624 | -0.44 | -2.54 | 17.71 | 17.92 | 16.36 | 193716 |
| 1776897300 | 17.1985 | -0.77 | -4.29 | 18.11 | 18.11 | 16.98 | 135893 |
| 1776810900 | 17.97 | -0.13 | -0.72 | 18.38 | 18.595 | 17.83 | 83880 |
| 1776724500 | 18.1001 | 0.18 | 1.01 | 17.66 | 18.15 | 17.35 | 61371 |
| 1776465300 | 17.92 | 0.3 | 1.70 | 18.2 | 18.6499 | 17.68 | 98458 |
| 1776378900 | 17.6202 | -0.42 | -2.32 | 18.18 | 18.3 | 17.57 | 101091 |
| 1776292500 | 18.0392 | 1.96 | 12.20 | 16.489999 | 18.3099 | 16.489999 | 169247 |
| 1776206100 | 16.078399 | 0.25 | 1.58 | 16.25 | 16.52 | 15.8 | 167976 |
| 1776119700 | 15.8277 | 0.77 | 5.08 | 14.92 | 16.02 | 14.78 | 68882 |
| 1775860500 | 15.0627 | -0.55 | -3.49 | 15.82 | 16 | 14.86 | 51435 |
| 1775774100 | 15.6078 | -0.25 | -1.59 | 15.77 | 15.77 | 14.9 | 83187 |
| 1775687700 | 15.86 | 0.3 | 1.92 | 17.07 | 17.16 | 15.76 | 68801 |
| 1775601300 | 15.5613 | -0.2 | -1.29 | 15.63 | 15.92 | 15.4 | 39551 |
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.
