Italia markets close in 4 hours 15 minutes

Avantis Responsible U.S. Equity ETF (AVSU)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,13-0,14 (-0,23%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202461,1661,2761,0661,1361,1312.200
05 giu 202460,7961,2760,6261,2761,278.900
04 giu 202460,5260,5260,3460,5260,528.700
03 giu 202461,1061,1060,3360,7460,747.600
31 mag 202460,4460,8559,9660,8260,827.500
30 mag 202460,2960,5360,2960,3760,379.000
29 mag 202460,4460,5060,3460,3560,3515.500
28 mag 202461,0461,0460,6960,8960,895.800
24 mag 202460,8761,1860,8761,1261,1214.300
23 mag 202461,4461,4460,4660,5560,559.600
22 mag 202461,3161,3261,1161,1161,1117.400
21 mag 202461,2161,3461,1761,3461,3419.600
20 mag 202461,3161,4961,2761,2861,286.500
17 mag 202461,2861,2961,1561,2961,2917.600
16 mag 202461,5561,5561,2561,2561,2515.700
15 mag 202461,1361,4761,1361,4761,472.900
14 mag 202460,7260,8060,5760,8060,8012.200
13 mag 202460,8060,8060,4360,4360,438.400
10 mag 202460,5960,6060,3760,4860,489.100
09 mag 202459,9660,3359,9460,3360,337.600
08 mag 202459,8159,9859,8159,9559,9515.600
07 mag 202459,9760,1459,9559,9559,957.500
06 mag 202459,6859,8859,6359,8859,883.800
03 mag 202459,3059,3359,0759,2359,2319.500
02 mag 202458,3558,5457,9658,5358,5319.400
01 mag 202457,9058,6757,8557,8557,8517.300
30 apr 202458,7658,7757,9757,9757,9717.700
29 apr 202458,9559,0458,9558,9758,973.600
26 apr 202458,5758,9658,5758,8358,8319.100
25 apr 202457,8758,4157,6558,3258,3216.800
24 apr 202458,8658,8658,3858,6758,6714.500
23 apr 202458,3558,7258,3558,6158,613.200
22 apr 202457,5258,2357,4857,9057,9010.600
19 apr 202457,7857,8057,2257,3957,3915.200
18 apr 202457,9358,2157,6157,6657,6618.100
17 apr 202458,4758,4957,7457,7457,7416.300
16 apr 202458,2858,4758,0758,1958,196.700
15 apr 202459,4959,4958,2358,4158,413.800
12 apr 202459,4059,4058,8659,0359,0314.000
11 apr 202459,7160,0959,3959,9759,976.900
10 apr 202459,7259,8859,4159,6759,679.300
09 apr 202460,5760,5760,0060,5060,507.900
08 apr 202460,5660,5660,4160,4160,412.000
05 apr 202460,1460,5560,1460,3860,386.800
04 apr 202461,0761,1159,8359,8359,837.800
03 apr 202460,7060,7060,5260,6260,624.700
02 apr 202460,4660,5260,3460,5260,528.900
01 apr 202461,5161,5161,0961,1661,1635.300
28 mar 202461,4161,4661,3361,4361,435.100
27 mar 202460,8761,2660,8261,2661,269.400
26 mar 202460,8360,9160,5660,5860,5821.400
25 mar 202460,7460,8460,6660,6660,6628.700
22 mar 202461,0661,0660,8560,8660,8633.900
21 mar 202461,0161,2561,0161,1061,107.100
21 mar 20240.162 Dividendo
20 mar 202460,1960,7760,1960,7760,611.700
19 mar 202459,6360,0659,6060,0659,909.600
18 mar 202459,9559,9759,7559,7559,599.500
15 mar 202459,3759,7159,3759,5459,3814.500
14 mar 202460,3460,3459,5559,8159,65109.000
13 mar 202460,3160,3160,1060,1860,0217.100
12 mar 202459,9860,3059,9460,3060,1413.900
11 mar 202459,7859,7859,6659,7859,6213.800
08 mar 202460,3260,6159,8759,8859,7212.600
07 mar 202460,1460,2560,0960,2560,0917.000
06 mar 202459,8759,8759,5359,6959,538.400
05 mar 202459,6159,7859,2959,4659,3030.900
04 mar 202459,7760,1059,7759,9059,7435.800
01 mar 202459,5459,9759,5459,9559,7910.700
29 feb 202459,4459,5559,3559,4759,3119.600
28 feb 202459,0759,3058,9959,1859,0236.300
27 feb 202459,2059,3259,1559,3259,1619.100
26 feb 202459,2359,2859,1159,1158,954.200
23 feb 202459,2759,2759,1759,2459,084.700
22 feb 202458,6359,1858,6359,1258,966.800
21 feb 202457,9058,0957,6958,0657,911.900
20 feb 202458,0158,1557,9358,0757,9211.100
16 feb 202458,7358,8358,4058,4358,287.900
15 feb 202458,5358,8358,5358,8358,678.500
14 feb 202458,0358,3557,8358,3558,198.100
13 feb 202457,7357,8657,3357,6957,549.200
12 feb 202458,6558,8458,6558,7758,61900
09 feb 202458,1958,5858,1958,5758,424.300
08 feb 202458,0158,1257,9158,1057,957.500
07 feb 202457,9058,0457,8357,9657,8121.300
06 feb 202457,5757,5757,3657,5357,376.200
05 feb 202457,5157,5857,2157,4257,277.400
02 feb 202457,1457,9157,1457,8257,6710.100
01 feb 202456,9157,2156,6057,2157,0612.400
31 gen 202457,3057,3456,6456,6456,4910.600
30 gen 202457,5957,6857,5957,6757,525.200
29 gen 202457,2757,7257,2057,7257,573.200
26 gen 202457,3357,3457,1857,2457,086.900
25 gen 202457,2557,4057,0957,2757,1214.100
24 gen 202457,2357,4056,9356,9456,7926.800
23 gen 202457,1657,1656,8657,0356,8814.700
22 gen 202457,0357,0856,8957,0356,876.800
19 gen 202456,0356,6656,0356,5956,4419.500
18 gen 202455,6855,9055,4455,8855,7312.100
17 gen 202455,2255,3955,1455,3655,2111.500
*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...