Italia markets closed

Virtus Seix Senior Loan ETF (SEIX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,99+0,02 (+0,08%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202423,9623,9923,9623,9923,9937.500
09 mag 202423,9623,9723,9223,9723,9742.700
08 mag 202423,9523,9623,9123,9623,9645.300
07 mag 202423,9323,9323,9023,9323,9345.300
06 mag 202423,9123,9323,8923,9323,9352.000
03 mag 202423,8823,9023,8723,9023,9069.500
02 mag 202423,8723,8723,8323,8723,8730.600
01 mag 202423,8323,8823,8323,8723,8731.300
30 apr 202423,8323,8723,8323,8723,8712.500
29 apr 202423,8423,8523,8223,8523,8524.500
26 apr 202423,8023,8323,7723,8123,8139.300
25 apr 202423,8123,8223,7823,7823,7840.200
24 apr 202423,8123,8123,7423,8123,8125.200
23 apr 202423,7823,8023,7823,7923,7923.400
22 apr 202423,8023,8023,7623,7823,7843.300
22 apr 20240.2 Dividendo
19 apr 202423,9723,9823,9623,9723,7740.100
18 apr 202423,9823,9823,9623,9623,7642.000
17 apr 202423,9523,9723,9523,9623,7620.500
16 apr 202423,9723,9923,9623,9723,7721.200
15 apr 202424,0024,0123,9523,9823,7824.500
12 apr 202423,9823,9923,9623,9923,7924.300
11 apr 202423,9624,0123,9523,9923,7914.000
10 apr 202424,0024,0023,9523,9723,7754.400
09 apr 202424,0224,0224,0024,0123,8114.500
08 apr 202424,0024,0123,9724,0123,8143.600
05 apr 202424,0224,0223,9624,0023,7926.900
04 apr 202423,9924,0123,9423,9423,7424.400
03 apr 202423,9523,9923,9523,9823,7832.600
02 apr 202424,0024,0123,9523,9623,7620.200
01 apr 202423,9824,0223,9824,0123,8136.700
28 mar 202423,9724,0023,9523,9623,7641.100
27 mar 202423,9523,9723,9323,9623,7633.500
26 mar 202424,0224,0223,9323,9323,7332.400
25 mar 202423,9323,9523,9023,9523,7523.200
22 mar 202423,9723,9923,9223,9223,7296.200
21 mar 202424,0024,0423,9223,9423,7492.000
20 mar 202424,0324,2224,0124,2224,02131.700
20 mar 20240.16 Dividendo
19 mar 202424,2024,2024,1524,1723,8170.500
18 mar 202424,1324,2324,1024,1823,8268.500
15 mar 202424,2024,2124,0924,0923,7373.100
14 mar 202424,2224,3424,1924,2023,8418.600
13 mar 202424,2324,2324,1624,2323,8741.100
12 mar 202424,1924,2224,1524,1623,8028.300
11 mar 202424,1724,2024,1124,1223,76183.500
08 mar 202424,1024,1824,0724,1123,7535.400
07 mar 202424,1824,1824,1024,1023,7418.200
06 mar 202424,1524,1624,0724,0923,7318.000
05 mar 202424,1124,1624,0524,0623,7028.300
04 mar 202424,1124,1424,0724,1023,7420.200
01 mar 202424,1024,1124,0524,0623,7024.300
29 feb 202424,1124,1124,0024,0423,6857.700
28 feb 202424,0724,1324,0224,0723,7122.000
27 feb 202424,0924,1224,0524,0723,7143.800
26 feb 202424,0524,0723,9724,0423,68100.100
23 feb 202423,9624,0423,9523,9523,5915.300
22 feb 202423,9924,0223,9523,9723,6118.100
21 feb 202423,9924,0123,9323,9823,6232.700
21 feb 20240.186 Dividendo
20 feb 202424,1424,1524,0824,1423,6012.300
16 feb 202424,0824,1324,0824,0823,5434.300
15 feb 202424,0824,0824,0324,0823,5321.300
14 feb 202424,1324,1424,0524,1423,6024.500
13 feb 202424,1424,1424,0424,0423,5030.600
12 feb 202424,0724,1424,0324,0323,4929.500
09 feb 202424,0324,1224,0324,0823,5426.800
08 feb 202424,0324,0924,0324,0323,4934.900
07 feb 202424,0824,0824,0224,0823,5450.400
06 feb 202424,0224,0924,0124,0323,4936.400
05 feb 202424,0524,0723,9924,0323,4941.600
02 feb 202423,9824,0623,9824,0123,4713.400
01 feb 202424,0424,0623,9623,9623,4227.600
31 gen 202424,0124,0723,9524,0023,4657.000
30 gen 202423,9724,0723,9524,0623,5214.400
29 gen 202424,0524,0624,0024,0623,5247.400
26 gen 202424,0624,0723,9724,0223,4855.800
25 gen 202423,9224,0523,9223,9923,4521.000
24 gen 202424,0224,0423,9624,0023,4616.000
23 gen 202424,0524,0523,9624,0123,4733.500
22 gen 202424,0724,0723,9924,0523,5131.100
22 gen 20240.102 Dividendo
19 gen 202424,1124,1124,0024,1023,4691.600
18 gen 202424,1124,1124,0224,0523,4124.200
17 gen 202424,0624,0624,0024,0123,3822.200
16 gen 202424,0224,0624,0224,0623,4112.500
12 gen 202424,0724,0723,9924,0223,3813.400
11 gen 202424,0024,0324,0024,0123,3823.100
10 gen 202424,0524,0523,9723,9823,3412.200
09 gen 202424,0424,0424,0024,0023,36209.000
08 gen 202424,0324,0324,0024,0123,3815.400
05 gen 202423,9324,0023,9324,0023,3617.500
04 gen 202423,9924,0023,9323,9323,2917.400
03 gen 202424,0024,0223,9323,9323,2915.000
02 gen 202423,9924,2323,9123,9523,3139.700
29 dic 202323,9824,0123,8723,9323,2921.200
28 dic 202323,9924,0123,8923,9723,3377.000
27 dic 202323,9524,0023,8923,9323,2929.500
26 dic 202323,9123,9923,8723,9323,2926.000
22 dic 202323,8623,9823,8623,9623,3241.900
*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...