Premium
Leverage Shares 2X Long UUUU Daily ETF (UUUG)
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 | 1.8901 | 37.3537549407 | 5.06 | 7 | 4.96 | 345431 | 5.92696521 | SP |
| 4 | -0.8899 | -11.3507653061 | 7.84 | 10.42 | 4.7475 | 468828 | 7.55855605 | SP |
| 12 | -3.3899 | -32.7843326886 | 10.34 | 18.7 | 4.7475 | 402686 | 10.36629583 | SP |
| 26 | -8.0499 | -53.666 | 15 | 30 | 4.7475 | 375392 | 12.95192569 | SP |
| 52 | -8.0499 | -53.666 | 15 | 30 | 4.7475 | 375392 | 12.95192569 | SP |
| 156 | -8.0499 | -53.666 | 15 | 30 | 4.7475 | 375392 | 12.95192569 | SP |
| 260 | -8.0499 | -53.666 | 15 | 30 | 4.7475 | 375392 | 12.95192569 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 6.89 | 0.95 | 15.99 | 7.86 | 8.05 | 6.6 | 1864925 |
| 1781735700 | 5.94 | -0.05 | -0.77 | 6.11 | 6.5 | 5.9142 | 305700 |
| 1781649300 | 5.9859 | -0.2 | -3.24 | 6.25 | 6.81 | 5.97 | 308469 |
| 1781562900 | 6.1866 | 0.43 | 7.41 | 6.44 | 6.85 | 6.17 | 325886 |
| 1781303700 | 5.76 | -0.06 | -0.96 | 5.7 | 6 | 5.57 | 345475 |
| 1781217300 | 5.8158 | 1 | 20.66 | 5.0599999 | 5.86 | 4.96 | 441625 |
| 1781130900 | 4.82 | -0.49 | -9.21 | 5.21 | 5.38 | 4.7474999 | 427232 |
| 1781044500 | 5.3092 | -0.67 | -11.24 | 6.17 | 6.17 | 4.76 | 507908 |
| 1780958100 | 5.9813 | 0.05 | 0.87 | 6.3 | 6.35 | 5.84 | 399614 |
| 1780698900 | 5.93 | -2.08 | -25.95 | 7.7 | 7.72 | 5.65 | 871521 |
| 1780612500 | 8.0086 | -0.67 | -7.74 | 8.51 | 8.59 | 7.9313 | 382489 |
| 1780526100 | 8.68 | -1.57 | -15.32 | 9.89 | 10.01 | 8.44 | 454723 |
| 1780439700 | 10.25 | 1.89 | 22.60 | 8.5 | 10.42 | 8.34 | 676124 |
| 1780353300 | 8.3605 | -0.66 | -7.31 | 8.68 | 9.5 | 8.1 | 562354 |
| 1780094100 | 9.02 | -0.25 | -2.75 | 9 | 9.125 | 8.34 | 352160 |
| 1780007700 | 9.2746 | 0.14 | 1.58 | 8.81 | 9.635 | 8.365 | 387950 |
| 1779921300 | 9.13 | -0.1 | -1.08 | 9.2 | 9.45 | 8.66 | 256310 |
| 1779834900 | 9.23 | 0.3 | 3.36 | 9.31 | 9.95 | 9.23 | 541122 |
| 1779489300 | 8.93 | 0.19 | 2.17 | 9.13 | 9.75 | 8.84 | 692749 |
| 1779402900 | 8.74 | 1 | 12.92 | 7.84 | 9.055 | 7.76 | 668318 |
| 1779316500 | 7.74 | 0.52 | 7.20 | 7.79 | 8.11 | 7.22 | 353193 |
| 1779230100 | 7.22 | -1.23 | -14.56 | 8.32 | 8.35 | 7.07 | 333574 |
| 1779143700 | 8.45 | -1 | -10.58 | 9.66 | 9.66 | 8.21 | 253957 |
| 1778884500 | 9.45 | -1.14 | -10.76 | 9.8699999 | 9.95 | 9.3534 | 331513 |
| 1778798100 | 10.59 | -0.86 | -7.51 | 11.4 | 11.4 | 10 | 355356 |
| 1778711700 | 11.45 | -0.86 | -6.99 | 12.07 | 12.155 | 11 | 453706 |
| 1778625300 | 12.31 | -1.29 | -9.49 | 13 | 13 | 11.18 | 506749 |
| 1778538900 | 13.6 | 0.76 | 5.92 | 13.23 | 14.8 | 12.4676 | 691848 |
| 1778279700 | 12.84 | -2.59 | -16.79 | 15.47 | 15.66 | 12.7 | 963126 |
| 1778193300 | 15.43 | -0.3 | -1.92 | 15.46 | 18.7 | 15.26 | 735624 |
| 1778106900 | 15.7327 | 2.91 | 22.72 | 13.18 | 15.9 | 12.86 | 516770 |
| 1778020500 | 12.82 | -0.61 | -4.56 | 13.9 | 14.61 | 12.23 | 334650 |
| 1777934100 | 13.4322 | -0.13 | -0.97 | 13.5 | 14.86 | 13.03 | 392337 |
| 1777674900 | 13.5644 | 0.08 | 0.62 | 13.45 | 13.63 | 12.42 | 213784 |
| 1777588500 | 13.4803 | 2.06 | 18.04 | 11.77 | 13.55 | 11.77 | 314198 |
| 1777502100 | 11.42 | -0.96 | -7.75 | 12.7 | 12.7499 | 11.08 | 250039 |
| 1777415700 | 12.38 | -0.91 | -6.85 | 12.5 | 13.25 | 11.75 | 361990 |
| 1777329300 | 13.2904 | 1.12 | 9.21 | 12.3 | 13.4086 | 12.2 | 306506 |
| 1777070100 | 12.17 | -2.04 | -14.36 | 14.69 | 14.84 | 12 | 450949 |
| 1776983700 | 14.21 | -0.86 | -5.73 | 14.77 | 15.76 | 12.77 | 451380 |
| 1776897300 | 15.0731 | 2.56 | 20.43 | 13.17 | 15.17 | 13.1 | 442763 |
| 1776810900 | 12.5162 | -1.29 | -9.37 | 13.81 | 13.9699 | 12.3701 | 288243 |
| 1776724500 | 13.81 | 1.25 | 9.95 | 12.35 | 13.9 | 12 | 400521 |
| 1776465300 | 12.5608 | -0.62 | -4.70 | 14.12 | 14.4 | 12.4 | 506772 |
| 1776378900 | 13.18 | -0.04 | -0.28 | 13.99 | 13.99 | 12.85 | 293715 |
| 1776292500 | 13.2172 | 1.63 | 14.04 | 11.93 | 13.79 | 11.9 | 574590 |
| 1776206100 | 11.59 | 0.24 | 2.12 | 12.11 | 12.83 | 11.17 | 473357 |
| 1776119700 | 11.349 | 1.01 | 9.76 | 9.95 | 11.45 | 9.4 | 290826 |
| 1775860500 | 10.34 | 0.06 | 0.58 | 10.46 | 11.2699 | 10.1801 | 198974 |
| 1775774100 | 10.28 | 0 | 0.00 | 10.19 | 10.72 | 9.82 | 152265 |
| 1775687700 | 10.28 | 0.96 | 10.24 | 11.16 | 11.16 | 9.77 | 286044 |
| 1775601300 | 9.3247 | -0.44 | -4.46 | 9.45 | 9.69 | 8.7899999 | 175106 |
| 1775514900 | 9.76 | 0.13 | 1.34 | 9.82 | 9.85 | 9.03 | 158463 |
| 1775169300 | 9.6308 | -0.27 | -2.77 | 8.86 | 10.14 | 8.76 | 184508 |
| 1775082900 | 9.9047 | -0.4 | -3.85 | 10.84 | 11.82 | 9.78 | 294319 |
| 1774996500 | 10.3018 | 1.93 | 23.08 | 8.83 | 10.5 | 8.83 | 410262 |
| 1774910100 | 8.3699999 | -1.27 | -13.14 | 9.66 | 9.84 | 8.18 | 317627 |
| 1774650900 | 9.6363 | -0.09 | -0.91 | 9.5 | 10.37 | 9.3201 | 171826 |
| 1774564500 | 9.7247 | -1.21 | -11.06 | 10.34 | 10.52 | 9.35 | 256646 |
| 1774478100 | 10.9341 | 0.7 | 6.85 | 10.9 | 12.13 | 10.52 | 461859 |
| 1774391700 | 10.2332 | 0.24 | 2.36 | 9.48 | 10.44 | 9.23 | 293361 |
| 1774305300 | 9.9972999 | 1.09 | 12.26 | 9.2 | 10.0965 | 8.88 | 284841 |
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.
