Italia markets open in 44 minutes

Avantis US Equity ETF (AVUS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,990,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202487,5588,0487,5587,9987,99139.200
07 mag 202487,9288,2787,9287,9987,99194.700
06 mag 202487,4087,8687,4087,8487,84122.200
03 mag 202487,0287,2586,5386,9386,93311.300
02 mag 202485,7686,1185,0085,9685,96216.400
01 mag 202485,1486,3884,9085,0485,04340.500
30 apr 202486,4786,5785,2585,2585,25127.400
29 apr 202486,7186,9286,3986,8586,85117.900
26 apr 202486,1786,7186,0386,4886,48171.900
25 apr 202485,2786,0384,8185,8685,86227.700
24 apr 202486,5286,5985,8386,2786,27237.800
23 apr 202485,5886,4685,4986,3186,31198.800
22 apr 202484,9885,8284,6985,3085,301.242.800
19 apr 202484,7585,1784,2684,5984,59255.600
18 apr 202485,1685,7084,7184,8284,82218.300
17 apr 202485,9185,9384,7484,9684,96293.300
16 apr 202485,7485,9385,1685,4785,47323.000
15 apr 202487,5187,6385,6085,8285,82238.100
12 apr 202487,5487,7686,4986,7786,77224.900
11 apr 202487,8788,2787,2488,0588,051.471.100
10 apr 202487,6288,1287,3287,6487,64440.300
09 apr 202489,0689,1087,9888,7588,75208.200
08 apr 202488,8988,9588,6688,7088,70147.100
05 apr 202488,0688,9487,9988,6788,67197.100
04 apr 202489,5089,6087,7387,7987,79267.300
03 apr 202488,4589,0288,4388,8388,83319.100
02 apr 202488,6588,6588,2388,5588,55213.700
01 apr 202489,5689,6089,1289,2789,27220.500
28 mar 202489,3689,6589,3689,5089,50179.100
27 mar 202488,6789,3488,6289,3489,34206.400
26 mar 202488,8188,8388,2688,2688,26229.300
25 mar 202488,5788,7388,4888,4888,48221.000
22 mar 202489,0089,0388,6188,6488,64222.300
21 mar 202488,9089,2188,9089,0389,03212.000
21 mar 20240.262 Dividendo
20 mar 202487,6888,7987,5688,7188,45242.600
19 mar 202486,9487,7186,9487,6887,42242.700
18 mar 202487,3287,4987,0887,1286,86148.300
15 mar 202486,6787,1386,6186,8386,57173.600
14 mar 202487,7687,7686,6387,1586,89286.500
13 mar 202487,4787,8187,3487,5587,29244.100
12 mar 202487,1187,5486,6487,4287,16200.300
11 mar 202486,7586,8986,3186,7886,52382.000
08 mar 202487,5287,8986,8086,9186,65177.200
07 mar 202487,0787,5187,0787,3887,12207.300
06 mar 202486,7686,8786,3486,5786,31228.500
05 mar 202486,3786,7185,8086,1785,92191.400
04 mar 202486,8287,0686,6986,7186,45184.200
01 mar 202486,2886,8586,1286,8186,55207.100
29 feb 202485,9886,3185,6286,0985,84190.000
28 feb 202485,5185,8885,5085,6585,40202.600
27 feb 202485,7185,8985,5485,8685,61203.500
26 feb 202485,7485,9085,4585,5285,27186.000
23 feb 202485,6785,8985,5085,6885,43175.800
22 feb 202485,0285,7384,9385,6085,35275.800
21 feb 202483,8384,2583,6884,2584,00277.400
20 feb 202484,2784,2783,8484,0883,83604.500
16 feb 202485,0185,2284,5684,6384,38197.000
15 feb 202484,4685,2084,4385,1384,88284.100
14 feb 202483,8384,2583,4584,2183,96238.300
13 feb 202483,5683,7482,7483,3583,10325.100
12 feb 202484,5185,2084,5084,8084,55185.000
09 feb 202484,2384,5484,0084,4984,24192.400
08 feb 202483,7684,0283,6484,0183,76154.900
07 feb 202483,4583,8183,2283,7083,45379.800
06 feb 202483,0483,2482,8683,1482,89441.800
05 feb 202483,1583,1582,4282,8482,60235.400
02 feb 202482,6883,6782,6183,4083,15282.200
01 feb 202482,2582,7681,7382,7682,52288.800
31 gen 202482,8883,1581,8881,9081,66318.100
30 gen 202483,1383,4883,1283,3883,13266.000
29 gen 202482,7083,3882,6283,3883,13896.000
26 gen 202482,6982,9782,5482,7382,49146.600
25 gen 202482,5982,7382,2682,7382,49184.900
24 gen 202482,6682,6982,0582,1181,87248.500
23 gen 202482,2282,2981,8282,1181,87247.300
22 gen 202481,9082,2381,8282,0381,79197.400
19 gen 202480,8981,6280,5981,5881,34271.400
18 gen 202480,2980,6879,8880,5880,34233.900
17 gen 202479,7980,0479,5579,9379,69238.700
16 gen 202480,6480,7280,1480,4480,20320.400
12 gen 202481,2881,4780,7180,9480,70196.300
11 gen 202481,1581,1580,2280,9380,69187.600
10 gen 202480,8281,1780,5681,0280,78245.500
09 gen 202480,6880,9480,4080,7380,49269.400
08 gen 202480,1281,1279,9981,1280,88196.800
05 gen 202479,9280,6079,8880,1579,91468.300
04 gen 202480,2480,6179,9479,9979,75337.900
03 gen 202480,7280,7880,1880,2079,96304.200
02 gen 202481,0281,4280,7981,1380,89225.700
29 dic 202381,8781,9881,3281,5581,31306.400
28 dic 202381,9582,0981,8581,9381,69264.100
27 dic 202381,9182,0981,7482,0081,76433.900
26 dic 202381,5282,0781,5281,9081,66216.800
22 dic 202381,3681,7481,0881,4381,19484.400
21 dic 202380,9181,2280,5581,1880,94339.200
20 dic 202381,4181,7880,2780,2880,04385.300
19 dic 202380,9281,5280,9281,5281,28242.900
18 dic 202380,7480,9280,6780,7680,52206.200
18 dic 20230.343 Dividendo
*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...