Italia markets close in 6 hours 20 minutes

GraniteShares 2x Long AAPL Daily ETF (AAPB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,85-0,21 (-1,23%)
Alla chiusura: 04:00PM EDT
17,26 +0,41 (+2,43%)
Preborsa: 05:03AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202416,9117,5316,8116,8516,85148.300
30 apr 202417,7018,0117,0417,0617,06175.600
29 apr 202417,6818,2117,6617,7517,75183.800
26 apr 202417,0117,2716,8816,8916,8982.700
25 apr 202417,0317,1216,6717,0317,03137.300
24 apr 202416,3416,9116,3416,8616,86157.000
23 apr 202416,1116,4516,0616,4516,45506.000
22 apr 202416,1816,4516,0416,2516,2541.200
19 apr 202416,2416,3415,9116,0916,09105.400
18 apr 202416,6616,7916,4216,4816,4853.900
17 apr 202417,0317,2016,7016,7016,70132.900
16 apr 202417,4817,8116,7816,9616,96424.700
15 apr 202418,2218,4717,6317,6517,65189.800
12 apr 202418,0418,8518,0118,4718,47388.800
11 apr 202416,8018,2716,8018,1718,17234.000
10 apr 202416,9716,9716,6216,7516,7552.500
09 apr 202416,9317,1816,8817,1417,1495.900
08 apr 202417,0217,0216,8716,9016,90171.300
05 apr 202417,1117,2717,0217,1417,1455.000
04 apr 202417,3117,6117,0017,0017,00183.400
03 apr 202416,9917,3616,9917,2017,20181.700
02 apr 202417,0617,0716,9017,0317,03129.100
01 apr 202417,5017,5017,1517,2617,2682.400
28 mar 202417,6717,7017,3617,5317,53119.800
27 mar 202417,3717,9917,3517,9617,96233.100
26 mar 202417,3117,5917,2317,2717,27150.600
25 mar 202417,4217,6717,2017,4617,46147.100
22 mar 202417,6817,9217,3317,7417,74442.800
21 mar 202418,8418,8917,4917,5917,59639.600
20 mar 202418,5019,1618,4319,1319,13104.200
19 mar 202418,1818,7317,9818,6418,64120.700
18 mar 202418,5518,9518,1218,1318,13294.600
15 mar 202417,7617,9117,4517,9117,9175.700
14 mar 202418,0218,3017,8318,0518,05141.700
13 mar 202418,0618,0617,5817,6717,67329.500
12 mar 202418,0818,2317,6518,1118,11399.600
11 mar 202418,0218,5617,9118,0818,08347.900
08 mar 202417,5118,1917,2617,6717,67202.600
07 mar 202417,3217,6017,1517,3017,30279.600
06 mar 202417,7017,7017,2017,3017,30174.500
05 mar 202417,6117,8917,4217,5017,50219.800
04 mar 202418,8418,9118,2818,5718,57274.700
01 mar 202419,5619,7119,0519,5319,53139.700
29 feb 202419,9420,1419,5319,7719,77148.000
28 feb 202420,0620,1819,6919,9819,98231.100
27 feb 202419,9320,4619,6820,2620,2659.200
26 feb 202420,1920,2619,8119,9419,9423.100
23 feb 202420,7820,7820,2020,2420,2417.600
22 feb 202420,5020,7720,2720,6620,6652.200
21 feb 202420,2920,3419,8720,2420,24121.400
20 feb 202420,1120,1119,7520,0920,0925.100
16 feb 202420,5020,7420,1520,2420,2431.900
15 feb 202420,5520,7020,0720,6320,6359.000
14 feb 202420,9620,9620,3020,6720,6725.500
13 feb 202420,8621,1020,5720,9020,9019.800
12 feb 202421,6121,6321,3521,4021,4035.500
09 feb 202421,7022,0321,6621,7321,7314.000
08 feb 202421,8421,8721,4521,6421,6431.600
07 feb 202422,2022,2021,7021,8921,8922.500
06 feb 202421,4821,8421,4321,8421,8472.500
05 feb 202421,6021,8621,0921,5221,52203.800
02 feb 202419,7621,3819,6021,1021,10176.200
01 feb 202420,7021,3220,7021,3121,3175.300
31 gen 202421,3521,3520,8220,8220,8267.600
30 gen 202422,3222,3921,5421,6521,65125.500
29 gen 202422,5022,5122,1622,5122,5123.900
26 gen 202423,1323,1822,6422,6922,6920.900
25 gen 202423,4023,5722,8823,0923,0928.600
24 gen 202423,6423,6423,1723,2123,2139.200
23 gen 202423,3523,3823,1523,3623,3636.800
22 gen 202422,7023,3922,7023,1023,1065.200
19 gen 202422,1322,6022,0022,5622,5643.100
18 gen 202421,4622,0521,4621,9821,9887.200
17 gen 202420,4520,7920,3820,7920,7914.600
16 gen 202420,7221,0720,4520,9920,9946.100
12 gen 202421,4121,6021,3221,4621,4624.700
11 gen 202421,6221,6921,0221,4021,4026.400
10 gen 202421,1821,5721,1021,5421,5425.400
09 gen 202421,0921,3320,9121,3321,3319.200
08 gen 202420,7421,4320,6621,4021,4055.200
05 gen 202420,7220,8520,4020,5720,5726.800
04 gen 202420,7620,9520,5320,7420,7454.500
03 gen 202421,2021,4121,1321,2321,2341.400
02 gen 202421,8722,0521,1521,5221,52111.000
29 dic 202323,2223,2222,8022,9722,9721.800
28 dic 202323,3323,3923,1323,2123,2130.800
27 dic 202322,9823,1922,7023,1423,1456.700
27 dic 20234.306 Dividendo
26 dic 202327,4927,5627,3827,3923,0814.200
22 dic 202327,9227,9327,4527,5523,227.000
21 dic 202328,0128,0127,6327,8823,5016.000
20 dic 202328,3928,6027,9327,9323,5416.600
19 dic 202328,3328,4528,2128,4523,9822.400
18 dic 202328,3328,3427,9028,1723,7417.500
15 dic 202328,7428,7628,4828,4824,0010.400
14 dic 202328,7629,1528,3128,7724,2518.300
13 dic 202328,1028,7228,0528,7224,209.400
12 dic 202327,5527,9027,4527,9023,5110.600
11 dic 202327,6527,6527,1727,5923,2510.400
08 dic 202327,8328,2427,7428,2023,7712.900
*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...