Italia markets closed

ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,57+0,11 (+0,59%)
In data: 02:43PM 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 202418,5218,6418,5218,5718,57502
30 apr 202418,5218,5218,4618,4618,46200
29 apr 202418,5518,8618,5518,6618,66800
26 apr 202418,5118,5918,5118,5518,553.200
25 apr 202418,3418,3418,3418,3418,34100
24 apr 202418,7518,7518,5018,5018,501.300
23 apr 202419,1319,1318,5018,6318,633.300
22 apr 202418,1518,3218,1218,3218,325.200
19 apr 202418,3018,3018,1018,1018,10500
18 apr 202418,2018,2318,1918,1918,19400
17 apr 202418,2218,2218,2218,2218,22100
16 apr 202418,1918,2018,1518,1618,16700
15 apr 202418,9018,9018,1718,1718,171.500
12 apr 202418,9718,9718,6018,6018,603.900
11 apr 202418,9719,0218,9419,0019,002.000
11 apr 20240.252 Dividendo
10 apr 202419,0219,3419,0219,1318,881.100
09 apr 202419,7519,7519,4919,5319,272.100
08 apr 202419,4819,5219,4619,4719,212.400
05 apr 202419,2519,4319,2519,4219,163.000
04 apr 202419,4619,6919,3419,3419,092.500
03 apr 202419,5919,5919,5119,5119,251.400
02 apr 202419,5519,5519,5119,5519,291.300
01 apr 202419,9519,9519,7519,7519,4811.600
28 mar 202419,9319,9319,8819,9219,657.700
27 mar 202419,7119,7919,7119,7819,524.900
26 mar 202419,7019,7219,6719,6719,412.900
25 mar 202419,6919,6919,6219,6219,37500
22 mar 202419,7219,7219,6819,6819,43300
21 mar 202419,5819,7319,5819,7019,442.100
20 mar 202419,4719,6219,4719,6019,341.700
19 mar 202419,3519,4319,3519,4319,181.200
18 mar 202419,2919,4419,2919,3619,115.000
15 mar 202419,3319,3319,3319,3319,07300
14 mar 202419,5819,5819,4019,4019,151.100
13 mar 202419,6019,6319,5919,6019,355.900
12 mar 202419,5319,6119,5319,6119,351.200
11 mar 202419,5319,6019,4019,4319,187.400
11 mar 20240.192 Dividendo
08 mar 202419,8219,8219,7119,7119,26500
07 mar 202419,7019,7519,7019,7319,283.300
06 mar 202419,6519,6619,5919,5919,153.900
05 mar 202419,5719,5719,4119,4519,001.000
04 mar 202419,6219,6419,5819,5819,131.900
01 mar 202419,0319,6419,0319,6419,192.700
29 feb 202419,4519,4919,4319,4519,012.000
28 feb 202419,3419,3519,3419,3518,91900
27 feb 202419,3619,3619,3419,3618,922.000
26 feb 202419,2419,3119,2419,3018,86800
23 feb 202419,3319,3619,3319,3318,891.200
22 feb 202419,3519,3619,3019,3418,903.500
21 feb 202419,2019,2019,1619,1618,722.300
20 feb 202419,1719,1919,1019,1318,693.400
16 feb 202419,2819,2819,2319,2318,79700
15 feb 202419,2319,3619,2319,3218,882.400
14 feb 202419,1819,1919,1819,1918,75400
13 feb 202419,0719,1219,0019,0418,613.400
12 feb 202419,0819,3619,0819,3418,9010.900
09 feb 202419,1719,2619,1519,2618,823.900
09 feb 20240.162 Dividendo
08 feb 202419,4419,4519,3419,3418,751.200
07 feb 202419,3019,4219,3019,3618,773.400
06 feb 202419,1319,2519,1319,2518,652.800
05 feb 202419,0919,0919,0019,0318,451.200
02 feb 202419,2419,2419,1219,1418,552.400
01 feb 202419,1719,2719,1719,2618,662.500
31 gen 202419,0819,0818,9818,9818,40700
30 gen 202419,0819,1219,0819,1218,521.900
29 gen 202419,0819,1519,0819,1318,534.700
26 gen 202418,9518,9718,9318,9518,362.800
25 gen 202418,9318,9918,9018,9418,364.300
24 gen 202418,9018,9518,8318,8318,241.800
23 gen 202418,7818,8518,7818,8518,27600
22 gen 202418,6318,8018,6318,7518,171.800
19 gen 202418,6218,6618,6218,6318,051.400
18 gen 202418,6018,6618,5318,6218,044.200
17 gen 202418,5218,5718,5218,5317,95600
16 gen 202418,8118,8118,6118,6118,045.800
12 gen 202418,8018,8418,8018,8118,231.800
12 gen 20240.263 Dividendo
11 gen 202419,0619,0719,0619,0618,21600
10 gen 202418,9319,0518,9219,0518,218.600
09 gen 202418,8218,9418,8218,9418,102.700
08 gen 202418,8018,9418,8018,9418,104.100
05 gen 202418,6318,8418,6318,6917,863.500
04 gen 202418,4418,6718,4418,6517,822.800
03 gen 202418,5318,6517,8218,6417,812.200
02 gen 202418,5518,7418,5518,6917,872.900
29 dic 202318,7618,9318,5618,7217,892.900
28 dic 202318,7818,8518,7618,7617,935.100
27 dic 202318,7218,8218,7218,7917,967.700
26 dic 202318,7418,7418,7018,7217,894.300
22 dic 202318,7518,8418,6418,6817,855.700
21 dic 202318,5818,6118,5718,6117,79800
20 dic 202318,7618,8018,5018,5017,682.700
19 dic 202318,7918,7918,7018,7217,892.100
18 dic 202317,8118,7817,8118,6617,835.300
15 dic 202318,7618,8018,6818,6917,866.600
14 dic 202318,7018,8018,6618,7017,874.900
13 dic 202318,2118,4718,2118,4717,651.100
*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...