Italia markets closed

Avantis US Small Cap Value ETF (AVUV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,45+0,16 (+0,17%)
Alla chiusura: 04:00PM EDT
93,50 +0,05 (+0,05%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202493,2793,4693,0593,4593,45425.407
16 mag 202493,7593,8393,2493,2993,29452.100
15 mag 202494,0994,1493,2493,7793,77823.900
14 mag 202493,3493,6792,9293,2693,26435.900
13 mag 202493,0593,4092,5292,5492,54508.600
10 mag 202493,2493,2492,0892,4392,43506.300
09 mag 202491,9192,9991,7092,8992,89779.000
08 mag 202490,9691,7790,7291,6591,65562.400
07 mag 202491,9592,4091,5791,6191,61563.500
06 mag 202491,4592,0291,4091,7491,74521.300
03 mag 202491,2191,7190,4890,8690,862.944.400
02 mag 202489,4090,1288,8289,9689,96641.500
01 mag 202488,5890,0088,0788,3988,39714.800
30 apr 202490,0690,0688,3388,3888,38606.400
29 apr 202490,6690,9190,3090,6690,66441.900
26 apr 202490,0490,6189,8090,2490,24661.600
25 apr 202489,4290,0488,4889,8989,89517.700
24 apr 202490,2290,4989,5190,2490,24579.900
23 apr 202488,9990,7288,6590,4190,41609.100
22 apr 202488,4489,4887,7788,8888,88586.600
19 apr 202486,7388,0986,6788,0688,061.144.500
18 apr 202487,4088,1186,5886,9586,951.030.100
17 apr 202488,2388,4786,8686,9386,93939.600
16 apr 202487,6987,9886,8087,7687,761.229.100
15 apr 202489,2589,8787,7788,1788,17504.000
12 apr 202489,8190,1388,4788,8688,86543.200
11 apr 202490,1390,2189,2190,1390,13542.300
10 apr 202490,5590,9089,2189,8389,83792.600
09 apr 202492,3792,7591,4992,1792,17824.200
08 apr 202492,2192,4491,7692,1092,10536.600
05 apr 202491,2592,1091,1191,6991,69470.700
04 apr 202493,0293,3591,0091,2391,23516.600
03 apr 202491,5192,5591,4092,3692,36602.200
02 apr 202492,3592,3591,0691,5791,57741.700
01 apr 202493,8093,8892,8992,9992,99659.200
28 mar 202493,0494,0993,0493,7193,71594.100
27 mar 202491,3893,0091,3493,0093,00458.900
26 mar 202491,6791,8790,8490,8890,88525.300
25 mar 202491,3791,9691,2391,2791,27499.400
22 mar 202492,2092,4491,0991,1091,10456.900
21 mar 202491,5092,5091,5092,3392,33561.900
21 mar 20240.307 Dividendo
20 mar 202489,4591,7889,0291,3791,06676.800
19 mar 202488,4789,7088,4789,5789,27545.300
18 mar 202489,2689,2688,4088,7088,40453.200
15 mar 202488,3489,3688,3488,9788,67480.100
14 mar 202489,8689,8687,9488,5588,25615.100
13 mar 202489,4890,2589,4889,8489,54463.600
12 mar 202489,6389,8388,8589,3689,06562.200
11 mar 202489,5089,7888,8289,5289,22540.000
08 mar 202490,5191,0889,3589,7389,43738.600
07 mar 202489,8390,5489,7489,8989,59579.200
06 mar 202489,8989,8988,8289,2488,94675.100
05 mar 202488,8489,9288,7089,2788,97560.400
04 mar 202490,0090,6389,1189,1788,87638.000
01 mar 202489,2889,7688,5689,6389,33666.200
29 feb 202489,0989,6988,6389,0788,77855.000
28 feb 202488,5789,0088,1588,3388,03474.600
27 feb 202488,8589,3188,6989,0388,73740.100
26 feb 202488,1888,8987,8088,3688,06617.600
23 feb 202487,7588,6687,3788,2487,94789.000
22 feb 202487,8087,9687,2287,8187,51584.300
21 feb 202487,3887,8887,0387,6787,38782.700
20 feb 202487,5887,9687,1887,5587,26595.600
16 feb 202488,4489,3488,3688,5388,23643.100
15 feb 202488,0289,7588,0289,6589,35563.200
14 feb 202487,3187,7586,4187,5987,30531.500
13 feb 202487,4787,4785,7386,5086,213.542.900
12 feb 202487,9589,9287,9589,5489,24617.400
09 feb 202487,1687,9486,6387,9187,61689.400
08 feb 202485,9087,0585,6886,9986,70570.100
07 feb 202486,1386,3485,3285,8985,601.294.500
06 feb 202485,7486,5285,4585,9885,69895.000
05 feb 202486,3386,3385,0285,7585,46830.500
02 feb 202486,5887,6086,2087,1286,83668.500
01 feb 202487,8588,2985,9887,5687,27757.000
31 gen 202489,1389,7287,1287,2086,91715.000
30 gen 202489,0089,7888,9689,6589,35676.800
29 gen 202488,7989,5888,2889,5889,28800.200
26 gen 202488,7289,2188,2088,7888,48523.100
25 gen 202488,5488,9887,5488,4688,16624.900
24 gen 202488,5388,7887,3287,6387,34656.200
23 gen 202488,9589,2387,5887,7087,41773.100
22 gen 202487,2288,4687,1588,3588,05611.400
19 gen 202486,2786,7485,1586,7486,45740.200
18 gen 202485,6385,9084,7585,8385,54513.800
17 gen 202484,1985,0583,8684,8784,58562.700
16 gen 202485,8186,0385,0285,2784,98718.500
12 gen 202487,5687,8986,0686,4886,19655.500
11 gen 202486,8286,9085,6086,6286,33778.200
10 gen 202487,0587,1986,3887,1486,85673.900
09 gen 202487,2487,4286,5987,0386,74708.600
08 gen 202487,3988,1786,6688,1687,86626.200
05 gen 202486,9188,3786,8187,4787,18868.400
04 gen 202487,7488,0787,2287,3187,02624.400
03 gen 202488,6588,7787,3387,4587,161.000.700
02 gen 202489,3490,2688,9989,4689,16798.900
29 dic 202390,6690,9289,7289,8089,50610.100
28 dic 202390,9691,2790,5190,8490,531.076.500
27 dic 202391,4291,6990,8791,2090,89725.700
*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...