Italia markets open in 33 minutes

USCF Gold Strategy Plus Income Fund (USG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,01-0,50 (-1,75%)
Alla chiusura: 01:52PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202428,0128,0128,0128,0128,01100
21 mag 202428,5028,5028,5028,5028,50100
20 mag 202428,7028,7028,4928,5028,501.700
17 mag 202428,4028,4028,4028,4028,40100
16 mag 202427,9627,9627,9627,9627,96200
15 mag 202428,0528,0528,0528,0528,05100
14 mag 202427,7527,7527,7027,7027,70100
13 mag 202427,4127,4727,4127,4727,47400
10 mag 202427,6027,8227,6027,7527,75800
09 mag 202427,1527,5427,1527,5427,54800
08 mag 202427,0927,1827,0927,1527,15300
07 mag 202427,2227,2427,1427,2027,201.400
06 mag 202427,3227,3227,3227,3227,32100
03 mag 202427,0027,0326,9927,0327,031.000
02 mag 202427,0827,0827,0827,0827,08100
01 mag 202427,2227,2227,2227,2227,22100
30 apr 202427,1427,1426,9226,9326,93900
29 apr 202427,4227,4227,4227,4227,42100
26 apr 202427,5027,5027,4427,4427,44300
25 apr 202427,3327,3327,3327,3327,33100
24 apr 202427,2827,2827,2727,2727,27300
23 apr 202427,2427,2427,2427,2427,241.100
22 apr 202427,2727,2727,1327,1927,191.300
19 apr 202427,3327,3327,3327,3327,33100
18 apr 202427,5627,5627,2827,2827,281.200
17 apr 202427,2427,2427,2427,2427,24100
16 apr 202427,2327,3027,2327,2527,251.500
15 apr 202427,1027,2427,1027,2027,20600
12 apr 202427,3527,3627,1127,1827,182.900
11 apr 202427,1727,2427,1727,2427,24500
10 apr 202427,1427,1427,1427,1427,14300
09 apr 202427,1327,1327,1327,1327,13100
08 apr 202427,0527,1427,0527,1427,142.100
05 apr 202427,1827,1827,0427,1127,11500
04 apr 202426,9526,9526,9526,9526,95300
03 apr 202426,9826,9826,9026,9526,951.500
02 apr 202426,3426,7726,3426,7626,762.500
01 apr 202426,4226,5126,4226,4826,481.300
28 mar 202426,3626,3626,3426,3426,34200
27 mar 202426,0926,0926,0926,0926,09100
26 mar 202425,9825,9825,9825,9825,98100
25 mar 202426,0326,0326,0326,0326,03100
22 mar 202425,8125,8825,8125,8825,88300
21 mar 202425,9125,9125,9125,9125,91100
20 mar 202425,9125,9125,9125,9125,91100
19 mar 202426,0826,0825,8925,8925,89400
19 mar 20240.169 Dividendo
18 mar 202426,0826,0926,0826,0925,93300
15 mar 202426,1926,1926,0826,0925,93400
14 mar 202426,1226,1226,1026,1025,93300
13 mar 202426,0226,0926,0226,0525,881.000
12 mar 202426,1026,1025,9526,0225,86600
11 mar 202426,0926,0926,0026,0025,83900
08 mar 202425,8826,0525,8825,9725,802.500
07 mar 202426,0226,0225,8825,9325,761.000
06 mar 202425,8425,8825,8425,8825,71700
05 mar 202425,9125,9125,8325,8325,661.100
04 mar 202425,4825,6925,4825,6925,52500
01 mar 202425,5025,5025,5025,5025,34100
29 feb 202425,1025,2325,1025,1124,95600
28 feb 202425,0225,0225,0225,0224,86100
27 feb 202424,9824,9824,9824,9824,82100
26 feb 202424,9025,0024,9025,0024,83200
23 feb 202424,9625,0424,9625,0424,881.000
22 feb 202424,8724,9824,8724,9724,81300
21 feb 202424,9024,9024,9024,9024,73100
20 feb 202424,9524,9524,9024,9024,74500
16 feb 202424,3024,8124,3024,7424,571.700
15 feb 202424,6624,6624,6624,6624,50100
14 feb 202424,4424,4724,3924,4724,31300
13 feb 202424,4524,5024,4524,5024,34300
12 feb 202424,8024,8224,8024,8224,66300
09 feb 202425,0125,0124,7924,9124,741.800
08 feb 202425,0525,1025,0525,0624,892.600
07 feb 202425,1325,1325,0625,0624,90400
06 feb 202424,9725,0524,9725,0524,89300
05 feb 202424,8024,9124,8024,9124,75300
02 feb 202425,0825,0925,0125,0124,851.400
01 feb 202425,3725,3725,2325,2325,07500
31 gen 202425,3225,3225,0025,0024,84500
30 gen 202425,0625,0625,0625,0624,89100
29 gen 202424,8125,0024,8125,0024,84300
26 gen 202424,8824,9024,8524,8524,69600
25 gen 202424,8424,8424,8224,8224,66600
24 gen 202424,7424,7424,7424,7424,58100
23 gen 202424,7724,9524,7724,9524,79200
22 gen 202424,8424,8424,8424,8424,68200
19 gen 202424,9925,0324,9524,9524,79600
18 gen 202424,6524,8624,6524,8624,70700
17 gen 202424,6524,6524,6524,6524,49100
16 gen 202425,2525,2524,9224,9924,831.100
12 gen 202425,3425,3425,1825,1825,021.300
11 gen 202424,9124,9324,9124,9324,77200
10 gen 202424,8824,8824,8824,8824,72100
09 gen 202424,9524,9524,9524,9524,79100
08 gen 202425,0025,0325,0025,0124,85500
05 gen 202425,2625,2625,1725,1725,00300
04 gen 202425,1325,1825,1325,1825,02300
03 gen 202425,2525,2525,0625,1424,981.500
02 gen 202425,2525,4725,2525,3225,161.100
*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...