Italia markets closed

abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,83+0,01 (+0,04%)
Al 03:27PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202237,0937,0836,7636,8336,8344.801
30 nov 202236,6536,9336,5036,8136,8144.000
29 nov 202236,3036,4236,0936,3236,3240.500
28 nov 202235,7136,0435,6135,9235,9245.500
25 nov 202236,3236,3336,0036,0936,0914.600
23 nov 202236,2136,3036,0236,2436,2430.300
22 nov 202236,1136,3536,1036,2136,2133.700
21 nov 202235,8236,0235,4135,9835,9843.500
18 nov 202236,2336,2335,7436,0036,0032.500
17 nov 202236,2436,2435,9236,1336,1331.500
16 nov 202236,4536,6136,3436,4836,4829.400
15 nov 202236,6537,1736,5236,9936,9973.600
14 nov 202236,8637,0336,5936,6936,6930.800
11 nov 202236,6337,0436,6036,8736,8730.500
10 nov 202236,2636,3835,9536,3436,3442.500
09 nov 202236,0036,1935,8235,9535,9551.800
08 nov 202236,6336,8136,2836,4136,4138.600
07 nov 202236,9937,0936,6336,6336,6335.000
04 nov 202236,4736,9436,3236,9036,9041.300
03 nov 202235,5235,7935,3635,6335,6374.600
02 nov 202235,7436,2035,6435,8635,8637.700
01 nov 202235,8335,8335,4035,6035,6042.500
31 ott 202235,0535,4135,0535,2835,2829.100
28 ott 202235,0635,1734,8135,1335,1327.900
27 ott 202235,6935,6935,3235,5135,5138.100
26 ott 202235,4135,7735,4135,7435,7463.600
25 ott 202234,9335,3734,9335,3635,3622.500
24 ott 202234,8235,0934,8235,0435,0430.000
21 ott 202234,7434,9934,5334,9734,9740.600
20 ott 202234,9535,1934,8434,9034,9026.200
19 ott 202234,7434,8434,6534,7234,7241.700
18 ott 202235,1935,3234,9034,9834,9837.000
17 ott 202235,7035,7035,2535,3635,3634.100
14 ott 202236,0036,0135,4435,5635,5642.600
13 ott 202235,4536,3135,4436,1236,1231.200
12 ott 202235,8335,9635,6735,7535,7560.600
11 ott 202236,1136,1735,7935,8435,8482.400
10 ott 202236,5336,6736,1736,2636,2641.100
07 ott 202236,2836,5836,1636,3736,3763.500
06 ott 202236,4836,4836,1536,4136,4187.000
05 ott 202236,0036,4635,8636,3636,3642.300
04 ott 202235,7936,0935,7236,0036,0048.800
03 ott 202235,1335,2634,9235,2635,26113.400
30 set 202234,8035,2134,6934,7434,74111.700
29 set 202235,0735,1934,7935,0635,0676.600
28 set 202234,4835,2034,4035,1035,1058.900
27 set 202234,6134,8234,4134,4934,4938.000
26 set 202234,7235,1034,3534,3534,3561.600
23 set 202235,2835,2834,9235,1335,1369.300
22 set 202236,6436,6436,0236,1536,1522.500
21 set 202236,6536,7436,1236,2436,2428.200
20 set 202236,2636,5336,1536,4736,4736.400
19 set 202235,9436,4535,9236,3636,3663.500
16 set 202236,4936,5036,1536,4236,4243.500
15 set 202236,9237,0336,4636,4736,4796.300
14 set 202237,4637,6437,3437,6137,61116.300
13 set 202237,3637,3837,0237,2737,2784.700
12 set 202236,9837,5136,9837,3637,3623.600
09 set 202236,2836,8036,2836,6636,6681.400
08 set 202235,9736,1135,8335,9635,9629.300
07 set 202236,1036,3435,7635,7635,7659.100
06 set 202236,8536,8936,2436,4436,4446.500
02 set 202237,2737,2736,8636,9636,9628.000
01 set 202237,2737,4036,8836,9836,9848.200
31 ago 202237,7537,8237,4037,6337,6350.200
30 ago 202238,2638,2637,7038,0138,0126.600
29 ago 202238,5438,7638,2238,6138,6138.400
26 ago 202238,7738,7738,3338,4838,4867.400
25 ago 202238,7538,7538,3738,4738,4771.200
24 ago 202238,5538,6438,1938,6338,6328.700
23 ago 202238,4838,8938,3038,4338,4328.100
22 ago 202237,9838,3437,6438,3438,3439.800
19 ago 202237,5237,8937,4737,7937,7929.400
18 ago 202237,8037,8937,3937,6837,6832.200
17 ago 202237,7137,7337,3537,5237,5243.100
16 ago 202237,6737,9937,5137,6237,6229.800
15 ago 202237,3637,7737,0737,6937,6934.000
12 ago 202238,3238,3237,8638,1538,1518.000
11 ago 202237,7838,2937,6538,0338,0363.300
10 ago 202237,0437,4036,8037,3537,3534.900
09 ago 202236,7436,9136,5836,6836,6856.900
08 ago 202236,1536,4836,1536,3036,3045.800
05 ago 202236,4536,6936,2236,4036,4085.700
04 ago 202236,3736,6636,3636,6536,6521.700
03 ago 202236,5436,6336,0536,5936,5933.100
02 ago 202236,6736,7536,2836,3236,3231.700
01 ago 202236,9037,0636,4836,9636,9643.600
29 lug 202237,3837,7537,2937,4937,49254.100
28 lug 202237,2637,4336,9837,1137,1163.200
27 lug 202236,9037,1336,6137,0337,0362.600
26 lug 202237,0037,0436,4736,6236,6249.300
25 lug 202235,9736,3435,8236,2536,2542.000
22 lug 202235,6136,0335,6035,7435,7472.700
21 lug 202235,4235,7835,3335,5835,5857.300
20 lug 202235,7236,0535,5935,9435,9433.100
19 lug 202235,4535,6535,3135,6135,6133.800
18 lug 202235,6835,9735,6335,7335,7332.200
15 lug 202234,5034,8834,3234,8234,8268.300
14 lug 202234,2934,5334,0334,4534,45112.800
13 lug 202234,3835,0934,3834,7234,7264.300
*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...