Premium
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0259 | 0.174293405114 | 14.86 | 14.95 | 14.8 | 10035 | 14.91101021 | SP |
| 4 | -0.2341 | -1.54828042328 | 15.12 | 15.19 | 14.75 | 14190 | 15.03163742 | SP |
| 12 | -0.2141 | -1.4178807947 | 15.1 | 15.72 | 14.75 | 27266 | 15.36415347 | SP |
| 26 | -3.0541 | -17.0239687848 | 17.94 | 18.23 | 14.36 | 29201 | 16.17872489 | SP |
| 52 | -5.4441 | -26.7786522381 | 20.33 | 20.87 | 14.36 | 32857 | 17.97724499 | SP |
| 156 | -9.5941 | -39.1915849673 | 24.48 | 25.217 | 14.36 | 26065 | 18.16165788 | SP |
| 260 | -9.5941 | -39.1915849673 | 24.48 | 25.217 | 14.36 | 26065 | 18.16165788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 14.8859 | -0.05 | -0.36 | 14.89 | 14.93 | 14.88 | 6125 |
| 1783636500 | 14.9401 | 0.03 | 0.20 | 14.92 | 14.95 | 14.91 | 5280 |
| 1783550100 | 14.91 | 0.01 | 0.03 | 14.9 | 14.91 | 14.8 | 11182 |
| 1783463700 | 14.905 | 0 | 0.00 | 14.87 | 14.93 | 14.87 | 11379 |
| 1783377300 | 14.905 | 0.05 | 0.34 | 14.86 | 14.92 | 14.84 | 12297 |
| 1783031700 | 14.855 | -0.05 | -0.33 | 14.88 | 14.88 | 14.83 | 10610 |
| 1782945300 | 14.9045 | -0.02 | -0.10 | 14.92 | 14.95 | 14.86 | 12044 |
| 1782858900 | 14.9197 | 0.03 | 0.23 | 14.9 | 14.9299 | 14.9 | 17137 |
| 1782772500 | 14.885 | -0.19 | -1.27 | 14.93 | 15 | 14.85 | 19709 |
| 1782513300 | 15.0759 | 0.04 | 0.23 | 14.88 | 15.12 | 14.75 | 21386 |
| 1782426900 | 15.0407 | 0.03 | 0.17 | 15.15 | 15.15 | 14.95 | 8272 |
| 1782340500 | 15.0151 | -0.02 | -0.15 | 15.04 | 15.13 | 14.9803 | 4501 |
| 1782254100 | 15.0375 | -0.11 | -0.71 | 15.03 | 15.09 | 15.01 | 9708 |
| 1782167700 | 15.145 | -0 | -0.01 | 15.14 | 15.189 | 15.12 | 10865 |
| 1781822100 | 15.1471 | -0.02 | -0.12 | 15.13 | 15.16 | 15.13 | 8016 |
| 1781735700 | 15.1659 | -0.01 | -0.08 | 15.17 | 15.1803 | 15.15 | 14483 |
| 1781649300 | 15.1774 | 0.01 | 0.05 | 15.19 | 15.19 | 15.17 | 8159 |
| 1781562900 | 15.17 | 0.06 | 0.40 | 15.16 | 15.175 | 15.15 | 21562 |
| 1781303700 | 15.109 | -0.02 | -0.14 | 15.12 | 15.12 | 15.05 | 48822 |
| 1781217300 | 15.13 | 0.15 | 1.02 | 15.03 | 15.13 | 14.97 | 13570 |
| 1781130900 | 14.9776 | -0.22 | -1.45 | 15.13 | 15.21 | 14.9776 | 21614 |
| 1781044500 | 15.1972 | -0.01 | -0.06 | 15.3 | 15.3 | 15.01 | 12802 |
| 1780958100 | 15.2062 | -0 | -0.03 | 15.25 | 15.27 | 15.13 | 48034 |
| 1780698900 | 15.2111 | -0.41 | -2.65 | 15.59 | 15.59 | 15.08 | 44481 |
| 1780612500 | 15.625 | 0.01 | 0.03 | 15.6 | 15.63 | 15.55 | 21476 |
| 1780526100 | 15.62 | 0.01 | 0.10 | 15.58 | 15.6237 | 15.54 | 24295 |
| 1780439700 | 15.605 | -0.02 | -0.12 | 15.61 | 15.64 | 15.58 | 43779 |
| 1780353300 | 15.6237 | 0.05 | 0.31 | 15.57 | 15.6274 | 15.46 | 59310 |
| 1780094100 | 15.575 | -0.07 | -0.47 | 15.59 | 15.6099 | 15.5 | 96302 |
| 1780007700 | 15.6493 | 0.02 | 0.13 | 15.63 | 15.66 | 15.56 | 38062 |
| 1779921300 | 15.6293 | 0.01 | 0.06 | 15.61 | 15.64 | 15.57 | 38443 |
| 1779834900 | 15.6202 | 0.03 | 0.16 | 15.61 | 15.6202 | 15.61 | 33578 |
| 1779489300 | 15.595 | -0.06 | -0.35 | 15.57 | 15.6 | 15.57 | 47695 |
| 1779402900 | 15.65 | 0.02 | 0.13 | 15.63 | 15.66 | 15.59 | 12071 |
| 1779316500 | 15.63 | 0.09 | 0.57 | 15.53 | 15.6364 | 15.48 | 100690 |
| 1779230100 | 15.5419 | -0.03 | -0.16 | 15.52 | 15.59 | 15.5199 | 10910 |
| 1779143700 | 15.5675 | 0.03 | 0.18 | 15.58 | 15.5899 | 15.5 | 31618 |
| 1778884500 | 15.5399 | -0.16 | -1.04 | 15.52 | 15.57 | 15.46 | 14068 |
| 1778798100 | 15.7035 | 0.07 | 0.44 | 15.68 | 15.72 | 15.67 | 11529 |
| 1778711700 | 15.635 | 0.08 | 0.54 | 15.56 | 15.66 | 15.49 | 11286 |
| 1778625300 | 15.5506 | 0.02 | 0.10 | 15.5 | 15.56 | 15.36 | 12667 |
| 1778538900 | 15.535 | 0.07 | 0.46 | 15.45 | 15.58 | 15.45 | 17734 |
| 1778279700 | 15.4636 | -0.09 | -0.60 | 15.5 | 15.51 | 15.441 | 30410 |
| 1778193300 | 15.5574 | -0.02 | -0.11 | 15.57 | 15.6 | 15.53 | 35588 |
| 1778106900 | 15.575 | 0.09 | 0.58 | 15.56 | 15.59 | 15.53 | 18791 |
| 1778020500 | 15.4846 | 0.15 | 1.00 | 15.42 | 15.51 | 15.42 | 23801 |
| 1777934100 | 15.3313 | -0.06 | -0.38 | 15.39 | 15.4201 | 15.28 | 68627 |
| 1777674900 | 15.3899 | -0.1 | -0.66 | 15.39 | 15.4 | 15.36 | 11826 |
| 1777588500 | 15.4918 | 0.29 | 1.88 | 15.32 | 15.52 | 15.27 | 50274 |
| 1777502100 | 15.2061 | 0 | 0.03 | 15.2 | 15.22 | 15.12 | 23260 |
| 1777415700 | 15.2017 | -0.06 | -0.38 | 15.18 | 15.217 | 15.1 | 58265 |
| 1777329300 | 15.26 | 0.06 | 0.39 | 15.2 | 15.35 | 15.14 | 42758 |
| 1777070100 | 15.2 | 0.05 | 0.33 | 15.08 | 15.21 | 15.07 | 36373 |
| 1776983700 | 15.1506 | -0.06 | -0.39 | 15.16 | 15.26 | 14.95 | 29402 |
| 1776897300 | 15.21 | 0.23 | 1.55 | 15.09 | 15.21 | 15.09 | 20679 |
| 1776810900 | 14.9778 | -0.1 | -0.65 | 15.14 | 15.145 | 14.96 | 40992 |
| 1776724500 | 15.0755 | -0.03 | -0.20 | 15.09 | 15.11 | 15.04 | 22763 |
| 1776465300 | 15.105 | -0.12 | -0.76 | 15.1 | 15.12 | 15.1 | 18900 |
| 1776378900 | 15.22 | 0.01 | 0.07 | 15.2 | 15.3 | 15.2 | 33697 |
| 1776292500 | 15.21 | 0.03 | 0.20 | 15.21 | 15.31 | 15.15 | 49608 |
| 1776206100 | 15.18 | 0.07 | 0.46 | 15.12 | 15.19 | 15.12 | 25439 |
| 1776119700 | 15.11 | 0.14 | 0.94 | 14.92 | 15.11 | 14.9037 | 43598 |
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.
