Italia markets closed

American Conservative Values ETF (ACVF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,69+0,10 (+0,25%)
Alla chiusura: 02:53PM EDT
41,70 +0,01 (+0,02%)
Dopo ore: 06:52PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202441,6341,6941,5941,6941,694.700
03 lug 202441,4241,5941,3841,5941,593.100
02 lug 202440,9241,3340,9241,3341,339.400
01 lug 202441,4541,4541,0841,1741,177.800
28 giu 202441,3841,4241,2741,2741,275.000
27 giu 202441,2541,2541,1641,2241,225.700
26 giu 202441,3341,5641,1241,2941,299.100
25 giu 202441,4841,4841,2741,4241,4217.100
25 giu 20240.056 Dividendo
24 giu 202441,5041,5441,3341,3341,284.700
21 giu 202441,4541,5441,3841,4841,434.100
20 giu 202441,8441,8441,5341,5541,495.400
18 giu 202441,4741,7441,4741,6741,6110.300
17 giu 202441,1141,5741,0641,4741,415.800
14 giu 202440,9241,0840,8841,0641,002.100
13 giu 202441,1941,1940,8041,0541,0015.900
12 giu 202440,7941,0340,7940,9340,8713.700
11 giu 202440,5340,5440,3840,4840,4213.900
10 giu 202440,4140,6140,4140,5940,544.800
07 giu 202440,3540,6340,3540,4440,393.300
06 giu 202440,5940,5940,4340,5040,449.600
05 giu 202440,3040,5040,1140,4940,445.700
04 giu 202439,8940,0139,7840,0139,964.700
03 giu 202440,1740,1739,6239,9239,872.400
31 mag 202439,6339,8339,3139,8339,772.500
30 mag 202439,6939,7739,5539,6039,5510.200
29 mag 202439,7939,9139,7939,8139,767.600
28 mag 202440,2140,2139,9340,1040,0517.700
24 mag 202440,0340,2140,0340,1140,0591.600
23 mag 202440,2840,3939,8439,8539,8025.500
22 mag 202440,3540,3540,0840,1040,045.600
21 mag 202440,2540,2840,1840,2840,222.000
20 mag 202440,1940,3040,1940,2240,174.000
17 mag 202440,2940,2940,0640,1540,101.500
16 mag 202440,2840,3740,2040,2040,153.700
15 mag 202439,9540,2539,9540,2540,205.400
14 mag 202439,6039,7539,5539,7539,693.500
13 mag 202439,7839,7839,5339,5439,494.100
10 mag 202439,5739,6939,5739,6239,573.600
09 mag 202439,3939,4539,3639,4539,401.300
08 mag 202439,1439,3139,1439,2939,244.700
07 mag 202439,3939,3939,2539,3039,245.800
06 mag 202438,9639,2338,9639,2339,185.400
03 mag 202438,7438,8438,6638,8438,794.900
02 mag 202438,5738,5738,2038,4038,359.500
01 mag 202438,4038,6838,2338,2538,209.400
30 apr 202438,9538,9538,4438,5238,4712.800
29 apr 202439,1039,1038,8938,9938,945.600
26 apr 202438,8638,9938,8638,9338,883.400
25 apr 202438,5038,7738,4138,6838,634.800
24 apr 202438,7838,7938,5438,6938,643.800
23 apr 202438,4638,7338,4638,7338,6822.000
22 apr 202437,9838,3837,9438,1938,145.500
19 apr 202438,1038,1737,8137,8837,839.000
18 apr 202438,2938,4438,1238,1338,085.200
17 apr 202438,6738,6738,2838,2838,234.000
16 apr 202438,6138,6138,4638,5338,485.400
15 apr 202439,3639,3638,5538,5638,519.800
12 apr 202439,2039,2038,8938,9538,905.400
11 apr 202439,4239,7039,2639,6239,5715.500
10 apr 202439,4239,5139,3039,4239,379.100
09 apr 202440,0140,0139,5139,7939,7315.600
08 apr 202439,9339,9339,8139,8239,777.200
05 apr 202439,4439,9139,4439,8439,7923.100
04 apr 202440,1940,2139,4439,4539,408.600
03 apr 202439,8540,0439,8539,9139,863.200
02 apr 202440,0240,0239,7639,9139,868.700
01 apr 202440,5240,5240,1740,2640,2016.100
28 mar 202440,4140,4840,4140,4740,425.700
27 mar 202440,2840,3140,0940,3140,257.200
26 mar 202440,3140,3139,9940,0039,9519.100
26 mar 20240.062 Dividendo
25 mar 202440,3440,3440,1640,1840,0621.300
22 mar 202440,4940,4940,2740,3340,2211.500
21 mar 202440,5340,6440,3340,4240,3033.400
20 mar 202439,8240,1439,7540,1440,0216.000
19 mar 202439,4739,7639,4439,7639,6413.000
18 mar 202439,7339,7339,5039,5039,394.600
15 mar 202439,3039,4639,2939,2939,184.600
14 mar 202439,8839,8839,4239,5539,435.800
13 mar 202439,9439,9439,7539,8339,7110.200
12 mar 202439,6539,9439,5139,9439,8318.700
11 mar 202439,4639,5139,2639,4839,376.900
08 mar 202440,0040,0539,5139,5539,448.300
07 mar 202439,8839,9839,8139,9639,843.100
06 mar 202439,6039,7239,4439,5539,436.500
05 mar 202439,5439,5439,0939,2639,155.200
04 mar 202439,6439,7939,5339,6739,557.800
01 mar 202439,1939,5439,1939,5439,423.900
29 feb 202439,1439,2238,9939,2139,092.200
28 feb 202439,0139,0538,9838,9838,868.000
27 feb 202439,1839,1838,9439,0638,958.400
26 feb 202439,1139,1839,0539,0538,934.100
23 feb 202439,0539,1739,0139,0938,988.200
22 feb 202438,6239,0038,6239,0038,883.200
21 feb 202438,0538,1738,0038,1738,062.100
20 feb 202438,3738,3738,0238,1338,027.600
16 feb 202438,6338,6338,4138,4138,307.100
15 feb 202438,5138,6338,4538,6338,525.600
14 feb 202438,1338,2938,0438,2938,1811.600
*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...