Italia markets closed

Angel Oak Income ETF (CARY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,53+0,03 (+0,12%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202420,5020,6020,4320,5320,5363.700
23 mag 202420,5120,5120,5020,5020,5010.400
22 mag 202420,5220,5520,5020,5520,5517.400
21 mag 202420,4520,5820,4520,5120,5150.800
20 mag 202420,5320,5420,4920,5220,5241.500
17 mag 202420,5620,5620,5220,5620,5628.600
16 mag 202420,5220,5620,5220,5620,5612.900
15 mag 202420,4920,5820,4520,5220,5222.300
14 mag 202420,4220,4720,3820,4720,4726.800
13 mag 202420,4420,4620,4320,4520,458.800
10 mag 202420,4220,5620,4020,4620,4618.300
09 mag 202420,4220,4620,4020,4620,4617.100
08 mag 202420,3820,4320,3820,4320,4333.900
07 mag 202420,3820,4920,3820,4420,4445.000
06 mag 202420,3720,4120,3620,3920,3931.100
03 mag 202420,3420,7420,3120,3720,3748.900
02 mag 202420,2520,4120,2220,3220,3247.000
01 mag 202420,2120,3520,1820,2720,2725.300
30 apr 202420,2220,2820,2020,2020,2034.200
30 apr 20240.112 Dividendo
29 apr 202420,3320,4320,3020,3720,2613.800
26 apr 202420,3020,3820,2920,3420,23128.800
25 apr 202420,3520,3520,2820,3220,2120.000
24 apr 202420,3820,4020,3420,3520,2458.500
23 apr 202420,2920,4020,2820,3920,2865.900
22 apr 202420,2620,3320,2620,2920,1841.800
19 apr 202420,3320,3420,3020,3420,2342.400
18 apr 202420,3320,3320,1820,2920,1860.000
17 apr 202420,2520,3420,2320,3320,2230.200
16 apr 202420,2820,2920,2620,2720,1640.000
15 apr 202420,3220,3320,3020,3320,2246.600
12 apr 202420,3420,3820,2920,3820,2738.500
11 apr 202420,2920,3420,2920,3320,22980.200
10 apr 202420,4120,4120,3220,3420,2331.200
09 apr 202420,4420,4920,4320,4820,3754.300
08 apr 202420,4320,4520,4120,4220,3142.000
05 apr 202420,4320,5020,4320,4520,3442.500
04 apr 202420,4520,5220,3920,5020,398.600
03 apr 202420,4020,4720,4020,4720,36191.700
02 apr 202420,4120,4620,3820,4620,35107.700
01 apr 202420,5520,5520,3020,4120,3041.800
28 mar 202420,5520,5820,5220,5420,4324.400
28 mar 20240.108 Dividendo
27 mar 202420,5820,6120,5420,6120,3952.700
26 mar 202420,5220,5720,5220,5620,3444.700
25 mar 202420,5520,5620,5220,5220,3130.500
22 mar 202420,5120,5520,5120,5420,3286.000
21 mar 202420,4820,5320,4720,5120,2926.800
20 mar 202420,4820,5220,4520,4820,2670.300
19 mar 202420,4320,4820,4320,4520,2383.000
18 mar 202420,4420,5120,4320,4420,2254.500
15 mar 202420,4820,5120,4320,4520,2353.800
14 mar 202420,5120,5420,4920,5120,29219.800
13 mar 202420,5620,5820,5020,5720,35153.700
12 mar 202420,5820,5820,5320,5520,3328.000
11 mar 202420,5920,5920,5620,5620,3470.600
08 mar 202420,5820,5920,5720,5920,3775.100
07 mar 202420,5220,5420,4820,5320,3231.800
06 mar 202420,4820,5220,4720,4920,2738.300
05 mar 202420,5120,6120,4320,5020,2848.400
04 mar 202420,4520,4920,4320,4520,2461.000
01 mar 202420,3720,4820,3520,4520,2380.200
29 feb 202420,3620,4320,3520,4220,2045.300
29 feb 20240.074 Dividendo
28 feb 202420,3920,4520,3820,4220,1389.200
27 feb 202420,4420,4520,4120,4320,1448.600
26 feb 202420,4020,4520,4020,4220,1353.000
23 feb 202420,4420,4820,4220,4620,17180.200
22 feb 202420,3820,4520,3820,4420,151.786.300
21 feb 202420,4020,4620,4020,4420,1546.800
20 feb 202420,4320,4720,4120,4620,17114.800
16 feb 202420,4020,5920,3920,4320,1492.300
15 feb 202420,4120,9120,3720,5320,2431.200
14 feb 202420,3620,4620,3620,4520,1643.100
13 feb 202420,5320,6220,3820,4420,1589.000
12 feb 202420,5220,5320,4920,5020,21150.100
09 feb 202420,4720,5420,4720,5120,22115.200
08 feb 202420,4720,7720,4520,5020,2153.300
07 feb 202420,4920,5320,4920,4920,2024.900
06 feb 202420,4220,5520,4220,4920,2028.600
05 feb 202420,4620,5020,4220,4720,1864.000
02 feb 202420,5520,5620,4920,4920,2017.300
01 feb 202420,5320,6420,5320,6120,3228.000
31 gen 202420,4420,6220,4220,4720,1856.400
31 gen 20240.112 Dividendo
30 gen 202420,5320,5320,4720,5320,1360.300
29 gen 202420,4820,6720,3420,4720,0725.500
26 gen 202420,4420,5120,4420,4920,0919.300
25 gen 202420,3920,4720,3920,4520,059.300
24 gen 202420,4420,6720,4020,4220,0284.900
23 gen 202420,4320,4620,4020,4020,00108.300
22 gen 202420,4120,4220,3920,4120,0125.900
19 gen 202420,3620,3920,3120,3819,98239.600
18 gen 202420,4520,4520,4220,4220,0220.700
17 gen 202420,5020,5320,4620,4720,0711.700
16 gen 202420,5120,5720,5020,5320,135.600
12 gen 202420,5320,5720,5120,5720,1732.400
11 gen 202420,4620,5220,4520,5220,1243.100
10 gen 202420,4220,4720,4220,4720,0740.500
09 gen 202420,4520,4620,4220,4620,0612.800
*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...