Italia markets closed

Simplify Interest Rate Hedge ETF (PFIX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,90+0,85 (+1,73%)
Alla chiusura: 04:00PM EDT
49,97 +0,07 (+0,14%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202449,5750,0049,4649,9049,9027.600
09 mag 202450,2050,3648,8849,0549,0554.300
08 mag 202449,1149,6249,1149,5749,5748.500
07 mag 202449,5049,5048,2848,9648,96391.000
06 mag 202450,7951,0550,1150,1350,1378.300
03 mag 202451,2452,4250,8251,2351,23110.200
02 mag 202453,5954,2152,5052,5552,5566.900
01 mag 202453,5453,8752,4153,1953,19207.700
30 apr 202453,7754,5053,5854,2454,24184.200
29 apr 202454,2554,2552,9253,0753,07111.700
26 apr 202454,6054,6953,7754,4354,4352.300
25 apr 202455,1655,4354,3655,3055,3089.100
25 apr 20240.12 Dividendo
24 apr 202452,9653,8852,8353,4853,3635.500
23 apr 202452,9752,9751,2452,1852,06113.000
22 apr 202453,4453,4452,3052,4052,2831.700
19 apr 202452,3153,1852,2052,7452,62106.700
18 apr 202452,8553,4152,4952,9752,8558.900
17 apr 202454,1954,7052,6052,9652,84130.700
16 apr 202454,8255,5154,2454,8954,77443.500
15 apr 202452,7955,0052,7154,1954,07309.300
12 apr 202451,0451,1950,2051,0750,96232.700
11 apr 202451,0952,3950,7652,0051,8889.900
10 apr 202448,6351,2048,5050,8150,70163.800
09 apr 202447,9348,2547,3947,5047,3967.300
08 apr 202449,5049,5348,7749,0848,97126.300
05 apr 202448,2149,1047,9449,1048,9964.300
04 apr 202447,4948,0346,9546,9846,8729.600
03 apr 202449,4449,4448,1648,2348,1232.500
02 apr 202448,6549,0647,8848,1448,0360.600
01 apr 202445,4247,2645,4247,1447,0380.500
28 mar 202445,3945,6844,5344,8044,7049.700
27 mar 202446,4646,5245,1145,1745,0745.300
26 mar 202447,2347,5746,5046,6546,5559.700
25 mar 202446,7547,6046,7447,2547,1481.700
25 mar 20240.1 Dividendo
22 mar 202446,3147,0446,1146,4246,2243.400
21 mar 202447,3347,9846,8847,4047,1962.800
20 mar 202447,5948,4747,1247,9847,7757.400
19 mar 202447,5548,3547,5147,8847,6799.800
18 mar 202447,8648,4947,6848,1247,9134.800
15 mar 202447,6447,8947,6047,7447,5349.200
14 mar 202446,3347,9446,3347,8947,68105.900
13 mar 202445,6545,9445,2645,8145,61157.300
12 mar 202445,3945,5745,0245,3245,1241.000
11 mar 202444,3645,1043,9844,5744,3785.500
08 mar 202445,0245,4844,3844,6944,49113.700
07 mar 202443,7845,2543,7844,5844,38323.100
06 mar 202444,8644,9943,5444,0943,90107.600
05 mar 202446,4046,4044,3844,7044,50105.500
04 mar 202446,8947,0446,4046,8146,60138.500
01 mar 202447,3347,8145,8546,1245,92201.800
29 feb 202446,9047,2746,3746,7146,50101.800
28 feb 202448,0948,4847,1247,2747,0673.200
27 feb 202447,7748,3947,7748,1547,94106.900
26 feb 202447,5348,3947,4047,9247,7196.300
26 feb 20240.1 Dividendo
23 feb 202450,0050,0047,3547,4247,11163.800
22 feb 202450,1250,2249,1549,9049,5884.200
21 feb 202449,2150,6649,2150,1249,79140.800
20 feb 202450,3050,7449,8049,8549,53151.400
16 feb 202450,9751,1550,0050,3049,9785.700
15 feb 202448,8550,0048,4749,5549,2391.400
14 feb 202450,6750,9949,0750,0049,68176.600
13 feb 202449,1751,0048,0650,6650,33472.900
12 feb 202447,5949,0047,3947,4347,1256.800
09 feb 202447,0047,7546,3147,4747,1692.600
08 feb 202446,1447,5146,1447,2646,95171.800
07 feb 202445,2445,7845,0345,6045,30112.000
06 feb 202446,1046,7144,5044,8044,51115.700
05 feb 202444,8646,7244,8646,4046,10185.800
02 feb 202443,2844,9743,2844,4444,15304.200
01 feb 202442,1342,9540,4341,3941,12115.200
31 gen 202444,0444,4842,8543,4843,20463.300
30 gen 202445,8146,6244,4844,4844,19327.600
29 gen 202446,6347,3546,1146,2745,97132.000
26 gen 202447,4348,1547,2647,5347,2258.800
26 gen 20240.07 Dividendo
25 gen 202448,3948,4047,3147,4347,05135.000
24 gen 202446,7449,1046,5848,6048,21102.500
23 gen 202446,3347,1346,2946,7346,3656.600
22 gen 202445,8046,4645,2145,9145,54249.600
19 gen 202447,2947,6245,8045,8045,4463.500
18 gen 202444,9247,1244,9246,8246,4584.600
17 gen 202445,9045,9044,3344,8644,50192.700
16 gen 202443,8846,0943,8845,5545,19318.400
12 gen 202443,7044,2343,1343,1342,79157.300
11 gen 202444,6644,7643,1743,5443,19218.700
10 gen 202443,5444,4043,5144,3744,0286.800
09 gen 202443,8544,2143,6343,9543,6097.100
08 gen 202444,4544,8343,5043,8543,5095.700
05 gen 202444,2144,5343,1744,0343,68175.000
04 gen 202441,7043,4941,7043,1542,81244.600
03 gen 202441,2041,6540,2040,8640,53178.700
02 gen 202440,5740,8140,0140,4440,12158.700
29 dic 202340,0240,0439,0040,0039,6883.500
28 dic 202338,4139,8038,4139,4939,18195.100
27 dic 202339,4439,4437,8338,7538,44150.100
26 dic 202340,1540,9839,5139,5239,21102.000
26 dic 202334.267 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...