Italia markets open in 2 hours 22 minutes

Tidal Trust II - Roundhill Generative AI & Technology ETF (CHAT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,03+0,51 (+1,40%)
Alla chiusura: 04:00PM EDT
38,00 +0,97 (+2,62%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202436,7437,0736,5437,0337,0363.500
24 giu 202437,0837,1736,5236,5236,52111.400
21 giu 202437,3937,5336,9537,3037,3061.200
20 giu 202438,1838,3137,3037,5437,54116.600
18 giu 202437,5337,8837,4237,8237,8276.300
17 giu 202437,2137,5736,8537,4237,4284.800
14 giu 202437,0037,1636,8537,1037,1086.300
13 giu 202437,0837,1636,7336,9736,9761.800
12 giu 202436,6036,9036,5636,7436,7476.400
11 giu 202435,8836,0835,6536,0336,0351.300
10 giu 202435,5435,9935,4735,9135,9179.600
07 giu 202435,6735,8435,5335,6135,6150.800
06 giu 202435,9836,0235,6335,8235,8256.800
05 giu 202435,2935,9035,2135,9035,9065.000
04 giu 202434,9134,9734,6734,9534,9521.400
03 giu 202435,1135,1334,4634,8634,8658.000
31 mag 202434,9334,9333,8434,5734,5798.600
30 mag 202435,5435,5534,9535,0435,04165.100
29 mag 202435,8636,0835,7435,9935,9976.700
28 mag 202436,1636,3535,8736,3236,32404.500
24 mag 202435,6135,9535,4335,8835,8887.500
23 mag 202436,1036,3035,3335,5635,56148.600
22 mag 202435,7635,7635,3335,5435,5435.900
21 mag 202435,4935,7035,3835,6435,6496.500
20 mag 202435,5235,8135,5235,7835,7861.300
17 mag 202435,7135,7135,2535,4635,4684.100
16 mag 202435,7835,8935,5435,5935,5968.800
15 mag 202435,2035,8935,0535,8935,8981.500
14 mag 202434,5735,0034,5034,9934,99116.800
13 mag 202434,6734,6834,4434,5834,58122.200
10 mag 202434,4834,7034,3334,4634,4668.400
09 mag 202434,3934,4234,1334,3234,3268.800
08 mag 202434,1434,5734,0834,4234,4285.100
07 mag 202434,6534,6934,4034,4834,48146.600
06 mag 202434,2834,7534,1934,7534,75231.600
03 mag 202433,9234,0933,7434,0834,0856.300
02 mag 202433,0533,4132,8233,3533,3550.400
01 mag 202432,8733,2832,4732,6232,6273.700
30 apr 202433,6233,7633,0533,0533,0521.600
29 apr 202433,8033,9233,5033,7733,7730.800
26 apr 202433,4033,8833,3933,7233,7258.200
25 apr 202432,1833,0032,0432,8932,8978.400
24 apr 202433,4133,5132,8133,0433,0428.600
23 apr 202432,5433,0132,5432,9132,9178.900
22 apr 202432,1232,4931,8132,2432,2467.000
19 apr 202433,0033,0031,8131,8831,8874.100
18 apr 202433,4033,5933,0433,1933,1931.900
17 apr 202433,9934,0733,2133,2133,2147.900
16 apr 202433,5233,9233,4233,7733,7774.600
15 apr 202434,7334,7833,6533,6533,65208.700
12 apr 202434,8134,8634,3734,4534,4580.700
11 apr 202435,0835,3534,8435,3135,3164.100
10 apr 202434,7734,9634,6834,8434,8456.200
09 apr 202435,3735,3734,7135,1135,11154.100
08 apr 202435,3035,3635,0235,1235,12110.200
05 apr 202434,9435,4234,8535,2735,27115.800
04 apr 202435,8335,9634,8134,8234,82293.700
03 apr 202435,1335,6535,1335,4835,48183.400
02 apr 202435,2735,4435,0135,4135,4176.200
01 apr 202435,6936,0335,6035,8035,80121.600
28 mar 202435,6235,7835,5335,5935,5943.000
27 mar 202435,8635,8635,2935,5835,5871.900
26 mar 202436,0136,0235,6535,6535,6563.700
25 mar 202435,5935,9735,4735,8335,8377.500
22 mar 202435,8236,0035,6735,8935,8971.200
21 mar 202436,0536,1335,8035,8435,84102.900
20 mar 202435,3235,6435,1035,6335,6368.200
19 mar 202434,9035,2434,6235,1935,19103.600
18 mar 202435,4935,6235,1835,3835,3861.800
15 mar 202435,1635,2634,8834,9334,9385.300
14 mar 202436,0036,0135,4035,6035,6047.400
13 mar 202436,2536,2936,0336,0936,0973.100
12 mar 202435,8436,3735,5236,3736,3786.200
11 mar 202435,6135,6735,2835,4735,47107.500
08 mar 202436,6936,9735,6935,8535,85161.700
07 mar 202436,5436,8636,1836,8136,81107.800
06 mar 202436,2736,4335,9036,1936,19129.700
05 mar 202436,1536,1535,4335,6635,66132.500
04 mar 202436,4136,6036,2536,3536,35185.500
01 mar 202435,6436,2335,6036,1736,17118.200
29 feb 202435,0235,4134,9235,3535,3582.800
28 feb 202435,0035,0534,7134,8034,8089.200
27 feb 202435,3335,3335,0535,2735,27106.200
26 feb 202435,1135,3335,0035,1635,16151.800
23 feb 202435,3435,5334,7534,9534,95143.100
22 feb 202434,7135,2634,5535,1835,18137.400
21 feb 202433,5033,5733,2033,5233,5266.100
20 feb 202434,1634,1633,3033,8533,8593.900
16 feb 202435,2035,2234,2534,2934,2984.100
15 feb 202435,1935,2334,8635,1535,1587.200
14 feb 202434,5634,9834,4834,9434,9479.000
13 feb 202433,8334,3733,6234,0634,0686.600
12 feb 202434,7935,2434,5534,7134,71198.200
09 feb 202434,1934,7134,1834,6834,6879.100
08 feb 202433,9734,1833,8034,0134,0162.300
07 feb 202433,5533,9133,4733,8833,8894.000
06 feb 202433,8433,8433,2033,6433,6483.600
05 feb 202433,5133,5233,0033,4933,4963.700
02 feb 202433,0033,4732,8133,4133,4163.900
01 feb 202432,1232,4832,0532,4332,4347.600
*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...