Italia markets closed

Pacer US Small Cap Cash Cows 100 ETF (CALF)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,87+0,01 (+0,01%)
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202446,0246,4445,4345,8745,871.681.964
30 apr 202446,8346,8345,8345,8645,861.807.900
29 apr 202447,0747,2946,9147,1847,181.212.600
26 apr 202446,7247,0946,6246,8546,851.752.900
25 apr 202446,2346,4945,7246,4446,443.400.400
24 apr 202447,2347,3346,5146,7446,741.831.500
23 apr 202446,1447,4445,9647,2447,241.903.700
22 apr 202446,0246,4445,6746,0946,091.667.200
19 apr 202445,2245,9245,1745,8045,801.902.600
18 apr 202445,7746,0845,2045,3845,383.663.900
17 apr 202446,4246,4245,4745,5045,502.886.200
16 apr 202446,0446,1645,5046,0746,072.063.600
15 apr 202446,8447,0245,9946,1846,181.990.600
12 apr 202447,1447,3046,3046,5346,531.947.600
11 apr 202447,3747,3846,9347,3047,302.147.100
10 apr 202447,4447,6446,8547,1247,122.807.800
09 apr 202448,6848,7347,9348,3748,371.696.800
08 apr 202448,5848,7048,3148,4248,421.499.000
05 apr 202448,0448,5247,9948,3048,302.056.000
04 apr 202448,8849,0547,8748,0648,062.672.200
03 apr 202447,8348,5647,8348,5248,522.535.400
02 apr 202448,3248,5047,5647,8747,872.380.600
01 apr 202449,3149,3548,7548,8348,831.763.700
28 mar 202448,9549,3848,9349,1649,162.543.200
27 mar 202448,3648,9348,3048,9348,932.342.600
26 mar 202448,3948,4747,9347,9647,961.843.800
25 mar 202448,2848,6348,1648,1748,171.611.500
22 mar 202448,7148,8348,1748,2048,201.936.700
21 mar 202448,3048,8448,2548,7548,752.490.900
21 mar 20240.082 Dividendo
20 mar 202447,5348,4047,2648,2948,211.751.200
19 mar 202447,1447,6747,0147,6547,571.760.700
18 mar 202447,5647,5847,0147,1847,101.636.700
15 mar 202446,8947,5046,6847,4847,403.326.400
14 mar 202447,5547,5946,6046,9546,872.632.700
13 mar 202447,4447,9147,3847,7047,622.410.900
12 mar 202447,4747,6147,0747,3747,292.318.600
11 mar 202447,5547,6246,9247,3947,314.366.100
08 mar 202448,2448,4947,4047,5947,514.565.200
07 mar 202447,8548,2947,7747,8747,792.639.600
06 mar 202448,0248,0647,3347,5047,422.453.600
05 mar 202447,9848,3747,4947,6447,562.683.100
04 mar 202448,8349,0148,1448,2448,162.095.700
01 mar 202448,5648,8548,1948,7748,692.987.500
29 feb 202448,5548,7048,1248,4348,352.429.900
28 feb 202448,2148,4047,8647,9547,872.195.500
27 feb 202448,4048,6148,2948,4948,412.025.600
26 feb 202447,7548,2147,5948,0547,972.148.000
23 feb 202447,4147,9047,1947,7747,692.414.200
22 feb 202447,3447,4046,9247,3347,252.510.100
21 feb 202447,2747,4146,8347,2747,191.938.900
20 feb 202447,6347,6347,1747,3747,292.147.300
16 feb 202448,5048,6147,9247,9547,871.816.800
15 feb 202448,1348,9248,0548,8948,812.282.500
14 feb 202447,8248,0547,2447,9547,871.977.300
13 feb 202447,5347,8046,8347,2047,123.520.100
12 feb 202448,0848,9947,9948,8248,742.746.200
09 feb 202447,7748,0147,2647,9247,842.263.500
08 feb 202446,9647,5846,7347,5747,493.165.900
07 feb 202446,9647,0246,6746,9046,823.128.400
06 feb 202446,6947,0846,5246,8246,742.631.300
05 feb 202447,1147,1146,2746,7046,622.095.800
02 feb 202447,4847,8247,0747,5547,472.923.700
01 feb 202447,5547,8246,9347,8247,743.321.600
31 gen 202448,0448,3547,0547,1047,023.330.900
30 gen 202447,8348,2847,7648,2048,123.117.600
29 gen 202447,6748,0247,2647,9847,902.002.800
26 gen 202447,6547,7747,2447,5847,502.153.700
25 gen 202447,2847,5046,8747,4047,323.179.500
24 gen 202447,5647,5646,5946,7246,642.151.300
23 gen 202447,9148,0046,9246,9846,902.339.300
22 gen 202447,0547,6546,9647,6047,522.390.100
19 gen 202446,6846,7445,8946,7446,662.834.400
18 gen 202446,2046,3845,7346,3846,302.484.800
17 gen 202445,3945,7145,1645,6745,592.173.700
16 gen 202446,3146,3945,7545,9945,912.108.400
12 gen 202447,2347,2646,3346,5746,492.223.800
11 gen 202446,7846,8346,0346,6846,602.606.500
10 gen 202446,8346,8946,4246,8846,802.541.000
09 gen 202446,7446,9646,4446,8346,752.492.200
08 gen 202446,8347,2346,4747,2347,152.210.600
05 gen 202446,7147,2846,5546,7346,652.807.800
04 gen 202447,0547,1746,7746,8546,772.900.100
03 gen 202447,6047,6046,7546,8546,773.204.600
02 gen 202447,7548,1947,5647,9447,862.774.500
29 dic 202348,5948,6447,9848,0347,952.334.600
28 dic 202348,7248,7348,3748,6048,521.934.300
27 dic 202348,8549,0448,6148,8148,732.169.000
27 dic 20230.164 Dividendo
26 dic 202348,6248,9648,3748,8948,641.776.400
22 dic 202348,3648,6548,1248,3648,122.075.600
21 dic 202348,0948,1747,6448,1447,903.308.600
20 dic 202348,2748,6947,4147,4747,232.565.000
19 dic 202347,4548,3947,2848,3148,072.484.800
18 dic 202347,4247,4746,8247,0146,771.890.200
15 dic 202347,6247,6346,9547,2046,962.951.800
14 dic 202346,6747,5546,5447,4447,202.958.600
13 dic 202345,0745,9244,3145,9245,692.620.900
12 dic 202345,2245,2244,7744,9344,701.875.900
11 dic 202345,0445,2944,8045,2945,061.591.700
*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...