Italia markets open in 8 hours 16 minutes

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,68+0,00 (+0,01%)
Alla chiusura: 03:46PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202426,6526,6826,6426,6826,682.278
30 apr 202426,6926,7526,6526,6826,6812.300
29 apr 202426,7426,7826,6826,7826,782.400
26 apr 202426,6326,7226,6326,7226,723.600
25 apr 202426,6526,7326,6526,6826,685.700
24 apr 202426,6526,6726,6326,6726,671.300
23 apr 202426,7026,7926,6726,6926,699.500
22 apr 202426,7526,7726,7426,7726,771.500
19 apr 202426,8026,8026,6926,6926,693.300
18 apr 202426,7626,8226,6926,7026,704.900
17 apr 202426,7526,8226,7326,7326,733.900
16 apr 202426,7926,8826,7526,7826,78214.800
15 apr 202426,8926,8926,7626,7626,7638.300
12 apr 202426,9627,0026,8826,9026,908.900
11 apr 202427,0227,1227,0127,1227,1213.300
10 apr 202427,0827,1227,0427,1227,1213.400
09 apr 202427,0727,1427,0727,1227,123.100
08 apr 202427,1027,1027,0827,0827,08800
05 apr 202427,0927,1327,0627,0827,083.200
04 apr 202427,1827,1927,0627,0627,063.600
03 apr 202427,1827,2427,1827,2327,23163.400
02 apr 202427,1827,1827,1427,1627,16500
01 apr 202427,0627,2227,0627,1927,192.800
28 mar 202427,0927,1827,0927,1827,188.000
27 mar 202427,1427,1927,1227,1727,178.200
26 mar 202427,1827,1827,1027,1427,143.800
25 mar 202427,1327,1527,0927,1427,141.600
22 mar 202427,1327,1327,0627,0927,093.400
21 mar 202427,1227,1226,9726,9726,978.500
20 mar 202427,1027,1427,0327,1127,118.600
19 mar 202427,0727,0927,0327,0727,073.800
18 mar 202426,9727,0726,8727,0527,0519.100
15 mar 202427,0527,0526,9627,0127,014.800
14 mar 202426,9926,9926,9526,9526,95500
13 mar 202427,1527,1527,0127,0127,0198.100
12 mar 202427,0127,1227,0127,1027,103.200
11 mar 202427,1127,1327,0527,0827,085.800
08 mar 202427,0627,0826,9727,0827,088.200
07 mar 202427,1027,1227,1027,1127,1125.600
06 mar 202427,1127,1127,0527,0727,074.500
05 mar 202427,1327,1326,9627,0427,0410.400
04 mar 202427,0627,1127,0627,0927,096.700
01 mar 202427,0227,0927,0227,0427,0415.600
29 feb 202426,9227,1726,8826,9326,93143.400
28 feb 202426,8726,8726,8426,8726,879.000
27 feb 202426,8726,8726,8426,8426,841.900
26 feb 202426,8126,9026,8126,8426,845.700
23 feb 202426,7826,8726,7826,8326,833.900
22 feb 202426,7526,8126,7526,8126,815.700
21 feb 202426,9526,9526,7426,7926,79103.600
20 feb 202426,7026,8126,7026,7126,715.800
16 feb 202426,7226,9026,7226,7626,7658.000
15 feb 202426,9526,9526,7626,8126,814.500
14 feb 202426,7426,7826,7226,7826,787.200
13 feb 202426,6726,8026,6626,7326,7380.000
12 feb 202426,7526,8126,7526,7726,7739.300
09 feb 202426,5926,7726,5926,7626,7623.500
08 feb 202426,7226,7426,7126,7126,7114.000
07 feb 202426,6326,6726,6126,6426,6419.800
06 feb 202426,6026,6426,6026,6026,603.900
05 feb 202426,6026,6326,5526,5826,585.800
02 feb 202426,5826,6326,5726,6026,604.600
01 feb 202426,6626,6626,5926,6226,625.900
31 gen 202426,6626,6826,6226,6226,622.000
30 gen 202426,7726,7726,6926,7026,701.500
29 gen 202426,7026,7326,7026,7226,726.800
26 gen 202426,7326,7726,7326,7526,751.100
25 gen 202426,7626,8026,7526,7726,776.000
24 gen 202426,7626,8326,7326,7326,736.200
23 gen 202426,7726,7926,7326,7326,731.900
22 gen 202426,8626,8626,7626,7626,761.000
19 gen 202426,7726,8026,7426,7726,773.800
18 gen 202426,7526,7926,7226,7826,7818.800
17 gen 202426,5426,7026,5426,6726,672.300
16 gen 202426,7526,7526,6526,7026,708.400
12 gen 202426,7726,7726,7226,7726,779.700
11 gen 202426,6626,7926,6626,7626,7612.700
10 gen 202426,7226,7526,7226,7526,752.800
09 gen 202426,7526,7626,7326,7426,74105.400
08 gen 202426,6826,7926,6826,7326,73106.200
05 gen 202426,7426,7626,7326,7626,7622.900
04 gen 202426,7626,7626,6726,6826,68184.000
03 gen 202426,7726,7826,7326,7526,754.500
02 gen 202426,7426,7726,7326,7526,756.900
29 dic 202326,7326,8126,7326,7526,754.800
28 dic 202326,7526,8226,7526,8126,8110.300
27 dic 202326,8126,8726,8126,8326,837.800
26 dic 202326,8326,8526,7926,8126,816.600
22 dic 202326,7326,8126,7326,7526,754.000
21 dic 202326,7126,8126,7126,7826,785.400
20 dic 202326,7326,7826,7326,7426,744.100
19 dic 202326,8026,8126,7826,7826,786.000
18 dic 202326,6926,7326,6926,7326,737.500
15 dic 202326,6926,6926,6526,6526,652.500
14 dic 202326,6526,6526,5726,6326,634.100
13 dic 202326,5926,6726,5926,6726,6713.700
12 dic 202326,4826,6226,4826,5826,585.500
11 dic 202326,4726,5326,4726,4926,491.400
08 dic 202326,4426,4726,4426,4726,475.200
07 dic 202326,4826,4826,4126,4326,431.600
*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...