Italia markets closed

Aptus Drawdown Managed Equity ETF (ADME)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,32+0,43 (+1,02%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202442,0742,3542,0742,3242,3211.088
14 mag 202441,7841,9241,6741,8941,896.700
13 mag 202441,7441,7541,6841,7341,732.400
10 mag 202441,8441,8441,6941,7841,783.200
09 mag 202441,4741,7041,4741,6641,665.400
08 mag 202441,4441,5041,4441,5041,505.100
07 mag 202441,4641,5641,4241,5541,5514.800
06 mag 202441,1841,3741,1841,3741,3716.900
03 mag 202440,8041,0540,8040,9940,99145.100
02 mag 202440,2740,5440,2740,4540,4510.600
01 mag 202440,2940,7740,2540,2640,269.800
30 apr 202440,7840,8040,4140,4140,414.000
29 apr 202440,9640,9840,7540,9340,935.900
26 apr 202440,5740,9640,5740,8840,883.100
25 apr 202440,2040,5640,1640,4940,494.200
24 apr 202440,6940,7640,5240,7540,755.800
23 apr 202440,7240,7240,6540,6540,653.000
22 apr 202440,0040,4740,0040,2340,236.000
19 apr 202440,1540,1839,9439,9839,985.600
18 apr 202440,4540,6540,2540,2840,286.800
17 apr 202440,8240,8240,4040,4540,456.700
16 apr 202440,6940,8240,6640,6740,6711.800
15 apr 202441,4741,4740,7240,7640,7613.000
12 apr 202441,2941,4041,1141,1941,197.600
11 apr 202441,4741,7741,4441,6941,695.600
10 apr 202441,2241,4541,2241,4141,4116.600
09 apr 202441,7541,7541,3641,6741,673.100
08 apr 202441,7141,7441,6441,6741,675.000
05 apr 202441,4741,8241,4741,7541,759.100
04 apr 202441,9641,9941,2841,2841,283.800
03 apr 202441,7841,7841,6041,6641,664.600
02 apr 202441,5541,6741,5041,6441,6416.700
01 apr 202441,8741,9241,8341,9241,924.500
28 mar 202442,0142,0841,9841,9941,995.500
27 mar 202441,8641,9441,7341,9441,946.500
26 mar 202441,8141,8341,6541,6541,656.000
26 mar 20240.069 Dividendo
25 mar 202441,8341,8641,7941,7941,721.200
22 mar 202441,9442,0641,9241,9241,857.400
21 mar 202442,0442,1041,9842,0041,9320.000
20 mar 202441,3841,8841,3841,8341,766.600
19 mar 202441,3741,5841,3741,5841,512.900
18 mar 202441,4541,4641,3441,3441,274.600
15 mar 202441,1741,1741,0041,0941,028.600
14 mar 202441,4441,5141,2941,4041,3410.100
13 mar 202441,4541,5441,4441,4741,414.200
12 mar 202441,4141,5741,3141,5641,4910.900
11 mar 202440,9441,1040,9341,0841,015.300
08 mar 202441,3141,6341,1941,1941,1228.700
07 mar 202441,0941,4541,0941,4241,3518.200
06 mar 202440,9641,0540,9441,0540,984.200
05 mar 202441,0341,0340,6640,8240,757.000
04 mar 202441,2241,3541,2041,2241,1520.100
01 mar 202441,0641,2941,0641,2741,2028.800
29 feb 202440,9041,0040,8640,9540,8839.700
28 feb 202440,8840,8840,6940,7540,6815.400
27 feb 202440,9240,9240,6440,8240,7511.700
26 feb 202440,9040,9540,8340,8340,7614.600
23 feb 202441,0841,0840,9740,9940,929.300
22 feb 202440,7440,9740,6940,9740,9028.500
21 feb 202439,9940,1539,9340,1540,0818.400
20 feb 202440,3040,3039,9440,0339,9713.900
16 feb 202440,3740,5240,3040,3040,238.300
15 feb 202440,2240,4440,2240,4440,3710.400
14 feb 202440,1140,2540,0940,2540,185.100
13 feb 202439,8140,0039,6939,9339,8638.700
12 feb 202440,4040,5840,3440,3640,2925.000
09 feb 202440,3040,4340,3040,4340,378.500
08 feb 202440,1940,2440,1540,2140,1428.000
07 feb 202439,8740,1839,8740,1440,0812.800
06 feb 202439,8739,9039,7239,8539,7928.600
05 feb 202439,8339,9339,6739,8739,8025.100
02 feb 202439,4440,1139,4439,9939,938.800
01 feb 202439,2639,5339,2139,5339,467.300
31 gen 202439,4039,4639,0939,1339,076.100
30 gen 202439,6539,6839,6139,6139,5411.900
29 gen 202439,4139,6439,4139,6439,577.600
26 gen 202439,3839,4839,3139,3739,316.000
25 gen 202439,2139,3739,2139,3639,306.200
24 gen 202439,3639,4439,2039,2139,1519.700
23 gen 202439,0939,1639,0639,1539,0911.600
22 gen 202439,1639,1839,0439,0739,0116.700
19 gen 202438,6339,0238,6338,9938,938.300
18 gen 202438,3538,6138,3538,6138,5583.400
17 gen 202438,2038,2938,1738,2938,234.800
16 gen 202438,4538,4538,3438,4238,367.200
12 gen 202438,5238,6338,4938,6338,5611.600
11 gen 202438,3738,5438,2538,5338,472.600
10 gen 202438,4638,5838,4338,4938,438.500
09 gen 202438,2838,3738,2838,3738,317.900
08 gen 202438,0238,3738,0238,3738,317.300
05 gen 202438,0238,0337,7737,9037,847.900
04 gen 202438,0338,1437,8837,8837,8110.800
03 gen 202438,1338,1638,0038,0037,9444.400
02 gen 202438,2238,3138,0738,2738,2143.200
29 dic 202338,5438,5438,2938,4438,388.800
28 dic 202338,4538,6038,4538,5538,497.200
27 dic 202338,4938,4938,4138,4838,4214.500
27 dic 20230.085 Dividendo
26 dic 202338,5138,5838,4938,5238,3710.100
*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...