Premium
Defiance Oil Enhanced Options Income ETF (USOY)
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 | 0.025 | 0.173430454388 | 14.415 | 14.5573 | 14.252 | 25771 | 14.40221232 | SP |
| 4 | -0.7 | -4.62351387054 | 15.14 | 15.229676 | 13.8 | 48374 | 14.39438357 | SP |
| 12 | -0.76 | -5 | 15.2 | 15.66 | 13.8 | 37190 | 14.69608032 | SP |
| 26 | -5.05 | -25.9107234479 | 19.49 | 19.88 | 13.8 | 37680 | 16.25540685 | SP |
| 52 | -5.72 | -28.373015873 | 20.16 | 20.47 | 13.8 | 32472 | 16.43468098 | SP |
| 156 | -5.72 | -28.373015873 | 20.16 | 20.47 | 13.8 | 32472 | 16.43468098 | SP |
| 260 | -5.72 | -28.373015873 | 20.16 | 20.47 | 13.8 | 32472 | 16.43468098 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 14.44 | 0.12 | 0.84 | 14.34 | 14.4499 | 14.252 | 40876 |
| 1734651300 | 14.32 | -0.07 | -0.47 | 14.5 | 14.5573 | 14.32 | 22034 |
| 1734564900 | 14.3879 | 0.01 | 0.05 | 14.42 | 14.5 | 14.33 | 21532 |
| 1734478500 | 14.38 | -0.06 | -0.42 | 14.4 | 14.4077 | 14.2586 | 19543 |
| 1734392100 | 14.44 | 0.09 | 0.63 | 14.45 | 14.49 | 14.41 | 33846 |
| 1734132900 | 14.35 | 0.04 | 0.28 | 14.31 | 14.3799 | 14.31 | 22527 |
| 1734046500 | 14.31 | 0.11 | 0.77 | 14.24 | 14.4929 | 14.18 | 33910 |
| 1733960100 | 14.2 | 0.11 | 0.78 | 14.16 | 14.2406 | 14.15 | 25014 |
| 1733873700 | 14.09 | 0.04 | 0.28 | 14.11 | 14.15 | 14.05 | 16679 |
| 1733787300 | 14.05 | 0.17 | 1.22 | 13.97 | 14.115 | 13.97 | 23737 |
| 1733528100 | 13.88 | -0.11 | -0.79 | 13.99 | 13.99 | 13.8 | 79811 |
| 1733441700 | 13.99 | -0.03 | -0.21 | 14 | 14.0754 | 13.928 | 26480 |
| 1733355300 | 14.02 | -0.14 | -0.99 | 14.21 | 14.21 | 13.93 | 52488 |
| 1733268900 | 14.16 | 0.18 | 1.29 | 14.19 | 14.19 | 14.0543 | 105905 |
| 1733182500 | 13.98 | -0.93 | -6.24 | 14.3 | 14.3 | 13.84 | 92099 |
| 1732917840 | 14.91 | 0.06 | 0.40 | 14.95 | 15.229676 | 14.8368 | 185534 |
| 1732750500 | 14.85 | 0.07 | 0.47 | 14.76 | 14.88 | 14.7399 | 48947 |
| 1732664100 | 14.78 | -0.06 | -0.40 | 14.91 | 14.98 | 14.62 | 36736 |
| 1732577700 | 14.84 | -0.24 | -1.59 | 15.14 | 15.14 | 14.772554 | 49143 |
| 1732318500 | 15.08 | 0.18 | 1.21 | 14.95 | 15.095 | 14.9017 | 16111 |
| 1732232100 | 14.9 | 0.05 | 0.34 | 14.91 | 14.94 | 14.87 | 22898 |
| 1732145700 | 14.85 | 0.06 | 0.41 | 14.9 | 14.9 | 14.7721 | 17380 |
| 1732059300 | 14.79 | 0.06 | 0.41 | 15.09 | 15.09 | 14.5401 | 17521 |
| 1731972900 | 14.73 | 0.39 | 2.72 | 14.51 | 14.74 | 14.51 | 23793 |
| 1731713700 | 14.34 | -0.18 | -1.24 | 14.52 | 14.58 | 14.2921 | 20941 |
| 1731627300 | 14.52 | 0.12 | 0.83 | 14.53 | 14.6 | 14.475 | 15123 |
| 1731540900 | 14.4 | 0 | 0.00 | 14.42 | 14.52 | 14.285 | 23676 |
| 1731454500 | 14.4 | 0.02 | 0.14 | 14.5 | 14.5587 | 14.35 | 16987 |
| 1731368100 | 14.38 | -0.28 | -1.91 | 14.51 | 14.61 | 14.312 | 55328 |
| 1731108900 | 14.66 | -0.2 | -1.35 | 14.79 | 14.79 | 14.6001 | 40408 |
| 1731022500 | 14.86 | 0.1 | 0.68 | 14.64 | 14.9487 | 14.64 | 28171 |
| 1730936100 | 14.76 | 0.07 | 0.48 | 14.61 | 14.8099 | 14.6 | 77098 |
| 1730849700 | 14.69 | 0.12 | 0.82 | 14.65 | 14.73 | 14.61 | 14139 |
| 1730763300 | 14.57 | 0.21 | 1.46 | 14.41 | 14.62 | 14.41 | 49310 |
| 1730500500 | 14.36 | -0.78 | -5.15 | 14.39 | 14.4 | 14.3 | 62448 |
| 1730414100 | 15.14 | 0.22 | 1.47 | 15.03 | 15.23 | 14.97 | 65751 |
| 1730327700 | 14.92 | 0.21 | 1.43 | 14.8 | 14.9884 | 14.78 | 27059 |
| 1730241300 | 14.71 | -0.06 | -0.41 | 14.75 | 14.76 | 14.61 | 33739 |
| 1730154900 | 14.77 | -0.55 | -3.60 | 14.77 | 14.89 | 14.59 | 82254 |
| 1729895700 | 15.3215 | 0.28 | 1.87 | 15.14 | 15.35 | 15.1288 | 18191 |
| 1729809300 | 15.04 | -0.1 | -0.66 | 15.17 | 15.2008 | 14.95 | 10487 |
| 1729722900 | 15.14 | 0.01 | 0.07 | 15.07 | 15.15 | 14.95 | 16710 |
| 1729636500 | 15.13 | 0.1 | 0.67 | 15 | 15.17 | 15 | 8482 |
| 1729550100 | 15.03 | 0.12 | 0.80 | 15 | 15.0829 | 14.95 | 57481 |
| 1729290900 | 14.91 | -0.17 | -1.13 | 15.01 | 15.01 | 14.77 | 34749 |
| 1729204500 | 15.08 | 0.11 | 0.73 | 14.97 | 15.08 | 14.89 | 8125 |
| 1729118100 | 14.97 | -0.07 | -0.47 | 15 | 15.01 | 14.76 | 23138 |
| 1729031700 | 15.04 | -0.51 | -3.28 | 15.04 | 15.045 | 14.82 | 38066 |
| 1728945300 | 15.55 | -0.04 | -0.22 | 15.47 | 15.6 | 15.46 | 18493 |
| 1728686100 | 15.585 | 0.05 | 0.29 | 15.53 | 15.6 | 15.492 | 32490 |
| 1728599700 | 15.54 | 0.34 | 2.24 | 15.31 | 15.54 | 15.27 | 14257 |
| 1728513300 | 15.2 | -0.14 | -0.91 | 15.09 | 15.24 | 15.02 | 29073 |
| 1728426900 | 15.34 | -0.32 | -2.04 | 15.44 | 15.52 | 15.13 | 40749 |
| 1728340500 | 15.66 | 0.49 | 3.23 | 15.37 | 15.66 | 15.37 | 52844 |
| 1728081300 | 15.17 | 0.11 | 0.73 | 15.15 | 15.196 | 15.125 | 28393 |
| 1727994900 | 15.06 | 0.18 | 1.21 | 14.89 | 15.1 | 14.84 | 18233 |
| 1727908500 | 14.88 | 0.12 | 0.81 | 14.81 | 14.91 | 14.81 | 31743 |
| 1727822100 | 14.76 | -0.46 | -3.02 | 14.5 | 14.92 | 14.475 | 74460 |
| 1727735700 | 15.22 | 0.02 | 0.13 | 15.2 | 15.29 | 15.12 | 56216 |
| 1727476500 | 15.2 | 0.2 | 1.33 | 15.01 | 15.22 | 15.01 | 29972 |
| 1727390100 | 15 | -0.43 | -2.79 | 15.29 | 15.29 | 14.9 | 50931 |
| 1727303700 | 15.43 | -0.25 | -1.59 | 15.55 | 15.5997 | 15.35 | 32517 |
| 1727217300 | 15.68 | 0.08 | 0.51 | 15.67 | 15.69 | 15.64 | 50457 |
| 1727130900 | 15.6 | 0 | 0.00 | 15.65 | 15.65 | 15.5 | 28872 |
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
