Italia markets close in 4 hours 48 minutes

Avantis Moderate Allocation ETF (AVMA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,95-0,01 (-0,01%)
Alla chiusura: 09:39AM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202456,9857,0156,9456,9456,948.400
05 giu 202456,8456,9556,8456,9556,95900
04 giu 202456,6556,6556,5356,5856,581.500
03 giu 202457,1757,1756,6556,8256,821.200
31 mag 202456,5856,8456,5856,8456,84600
30 mag 202456,3756,4756,3756,4756,471.500
29 mag 202456,3456,3456,2256,2556,255.500
28 mag 202456,6256,7356,5956,7356,739.600
24 mag 202456,7656,8656,7656,8156,811.100
23 mag 202456,7656,7656,4756,4756,471.900
22 mag 202456,8856,8856,8856,8856,88100
21 mag 202457,1657,2057,1657,1957,192.500
20 mag 202457,1957,3057,1957,2957,292.600
17 mag 202457,2157,2357,1957,1957,19900
16 mag 202457,1557,1557,1557,1557,15300
15 mag 202457,2557,3257,2357,2857,284.000
14 mag 202456,6756,8456,6756,8456,8422.300
13 mag 202456,5756,6256,5656,5656,561.100
10 mag 202456,5656,5656,5656,5656,56100
09 mag 202456,5656,5656,5656,5656,56100
08 mag 202456,2056,2656,2056,2656,26600
07 mag 202456,3656,3656,2956,2956,295.000
06 mag 202456,1556,2456,1556,2456,241.900
03 mag 202455,9055,9055,9055,9055,90100
02 mag 202455,1555,5555,1155,4455,442.300
01 mag 202455,2955,2954,9354,9354,934.700
30 apr 202455,2755,2755,0355,0355,031.200
29 apr 202455,6255,6555,6255,6555,65100
26 apr 202455,4355,5055,4255,4955,495.800
25 apr 202454,9855,1554,9855,1555,154.300
24 apr 202455,3355,3355,2255,3255,321.300
23 apr 202455,4055,4255,3655,3655,361.700
22 apr 202454,9254,9254,9254,9254,92200
19 apr 202454,6354,6354,5854,5854,58400
18 apr 202454,5654,5654,5654,5654,56200
17 apr 202454,9554,9554,6354,6454,6418.900
16 apr 202454,6954,8054,6954,7354,731.100
15 apr 202455,0555,0554,9255,0255,02500
12 apr 202455,4355,4355,4355,4355,43900
11 apr 202455,9156,0655,9156,0256,02700
10 apr 202455,9155,9155,9155,9155,91400
09 apr 202456,5456,5856,5456,5856,58900
08 apr 202456,5556,6056,5156,5156,511.300
05 apr 202456,4456,4456,4456,4456,44100
04 apr 202456,7456,7456,2356,2356,23300
03 apr 202456,5356,5656,5356,5456,54600
02 apr 202456,2756,3556,2756,3556,35600
01 apr 202456,6456,6456,6456,6456,64200
28 mar 202456,8956,9356,8756,8756,871.000
27 mar 202456,5156,7456,5156,7456,74400
26 mar 202456,3756,4056,2656,2656,26400
25 mar 202456,4156,4156,4056,4056,40500
22 mar 202456,4456,4756,3956,4256,422.200
21 mar 202456,5456,5656,5456,5656,56400
20 mar 202456,0056,3156,0056,3156,31400
19 mar 202455,8055,8355,7855,8355,831.000
18 mar 202455,8055,8055,5955,5955,592.500
15 mar 202455,5655,6055,5155,5355,533.200
14 mar 202455,7255,7255,4755,5755,571.800
13 mar 202455,9855,9855,9155,9155,91200
12 mar 202455,9255,9255,9255,9255,92100
11 mar 202455,5655,7155,5655,7155,71200
08 mar 202455,8255,8255,8255,8255,82100
07 mar 202455,9455,9455,9255,9455,94600
06 mar 202455,5755,5755,5755,5755,57100
05 mar 202455,3155,3155,3155,3155,31100
04 mar 202455,4155,4155,4155,4155,41100
01 mar 202455,5055,5055,5055,5055,50100
29 feb 202455,1855,1855,1855,1855,18500
28 feb 202454,9254,9254,9254,9254,92100
27 feb 202455,0055,0555,0055,0155,01700
26 feb 202454,9955,0054,8854,9254,9210.000
23 feb 202455,0855,0855,0055,0055,00500
22 feb 202454,9254,9354,9054,9054,901.100
21 feb 202454,4054,4654,3454,4654,461.300
20 feb 202454,3554,4054,3154,3954,392.600
16 feb 202454,6654,7154,5254,5254,522.700
15 feb 202454,5554,6854,5554,6854,68500
14 feb 202454,0054,1853,9954,1854,186.900
13 feb 202454,1154,1153,6953,6953,69800
12 feb 202454,6454,6454,5854,5854,58700
09 feb 202454,3654,3654,3454,3454,34400
08 feb 202454,2154,2154,1754,1754,17300
07 feb 202454,1554,1654,1554,1654,16600
06 feb 202454,0154,0154,0154,0154,01100
05 feb 202453,7553,8053,7553,7853,782.000
02 feb 202454,0154,2154,0154,1354,13600
01 feb 202453,9054,1453,9054,1054,10400
31 gen 202453,7453,7453,7453,7453,74200
30 gen 202454,1254,1854,1254,1854,181.800
29 gen 202454,1354,1954,1354,1954,19800
26 gen 202453,9953,9953,8353,9053,9015.400
25 gen 202453,7953,8553,7953,8553,855.600
24 gen 202453,7553,7553,5853,5853,584.200
23 gen 202453,4653,5653,4553,5453,542.200
22 gen 202453,6053,6253,5253,5753,5723.100
19 gen 202453,0053,3253,0053,3153,3110.600
18 gen 202452,9153,0052,7552,9852,983.800
17 gen 202452,7652,7852,6552,7552,758.900
16 gen 202453,0753,0753,0653,0753,07600
*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...