Italia markets close in 3 hours 50 minutes

Avantis U.S. Mid Cap Equity ETF (AVMC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,75-0,32 (-0,54%)
Alla chiusura: 03:09PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202460,0660,0659,7559,7559,759.300
05 giu 202459,5460,1159,5460,0860,083.500
04 giu 202459,8059,8059,3059,4859,485.600
03 giu 202459,9660,0259,9660,0260,023.500
31 mag 202459,8560,5459,7660,5360,5310.900
30 mag 202459,8860,1759,8860,0160,0117.700
29 mag 202459,9559,9559,6659,6659,661.200
28 mag 202460,7060,7060,3160,4160,411.000
24 mag 202460,6260,8360,6260,8060,801.700
23 mag 202460,6060,7460,0960,1260,127.200
22 mag 202460,9660,9860,9060,9060,905.400
21 mag 202461,1961,2661,1561,2461,241.500
20 mag 202461,1961,4461,1961,3261,322.000
17 mag 202461,0961,1561,0461,1561,15700
16 mag 202461,3061,3561,0861,0861,082.200
15 mag 202461,2361,4761,2361,4761,472.300
14 mag 202460,9460,9660,7060,9660,96125.900
13 mag 202460,8260,8260,5760,5760,57400
10 mag 202460,6660,6660,5860,6660,661.200
09 mag 202460,5960,7360,5360,7360,732.100
08 mag 202460,2260,2260,0460,1960,192.300
07 mag 202460,4560,5360,2660,2660,263.000
06 mag 202460,0560,1660,0460,1660,16654.600
03 mag 202459,3959,5159,3959,4359,4312.700
02 mag 202458,5358,9158,5158,9058,903.200
01 mag 202458,1358,7458,1358,4058,408.300
30 apr 202459,3559,3558,5558,5558,551.100
29 apr 202459,6859,6959,6159,6159,611.400
26 apr 202459,2059,3559,2059,2559,252.100
25 apr 202459,0059,0059,0059,0059,00100
24 apr 202458,8359,1858,8359,1859,18700
23 apr 202459,1759,1759,0859,0859,081.400
22 apr 202458,6058,6358,3358,3358,331.200
19 apr 202458,1858,1857,7057,7857,78700
18 apr 202458,2258,2257,8057,8057,80100
17 apr 202458,3558,3557,9757,9757,971.100
16 apr 202458,0258,3758,0258,2758,279.300
15 apr 202459,4359,4558,5158,5958,593.100
12 apr 202459,1959,2159,1959,2159,21600
11 apr 202459,9060,2859,9060,2860,281.600
10 apr 202460,6160,6160,2960,2960,291.000
09 apr 202461,1261,3060,9461,1961,195.300
08 apr 202461,1561,2361,1561,2361,23600
05 apr 202461,1261,1261,0161,0561,05500
04 apr 202461,7061,7060,5960,6060,602.100
03 apr 202461,2761,4061,2261,2961,295.900
02 apr 202461,0761,0760,8961,0461,042.200
01 apr 202461,9661,9661,7261,7761,773.300
28 mar 202462,0962,2462,0962,1962,191.400
27 mar 202461,5361,9361,4861,9361,936.200
26 mar 202461,8061,8061,0561,0561,053.100
25 mar 202461,2361,3261,1661,1661,161.500
22 mar 202461,4261,4261,1261,1261,12600
21 mar 202461,4561,6161,4561,5461,542.200
21 mar 20240.145 Dividendo
20 mar 202460,3760,9960,3360,9860,843.400
19 mar 202459,8760,2659,8460,2560,1121.200
18 mar 202459,9860,1459,9559,9559,812.100
15 mar 202459,9760,0659,8859,8859,734.100
14 mar 202460,1560,1559,9059,9059,753.900
13 mar 202460,7960,8660,6260,6260,482.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.