Italia markets open in 7 hours 3 minutes

VictoryShares International High Div Volatility Wtd ETF (CID)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,73-0,42 (-1,29%)
Alla chiusura: 02:04PM EST
31,60 -0,13 (-0,41%)
Dopo ore: 06:01PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202331,7431,7431,6831,7331,731.200
02 feb 202332,1432,1532,1432,1532,15400
01 feb 202331,7932,3231,7932,3232,321.800
31 gen 202331,8031,9631,8031,9631,961.400
30 gen 202331,9131,9131,8031,8031,80800
27 gen 202332,0032,0031,9331,9331,931.300
26 gen 202331,9531,9831,9531,9831,98500
25 gen 202331,8931,9631,8931,9231,921.700
24 gen 202331,6331,8231,6331,8231,82600
23 gen 202331,6131,8631,6131,8631,861.100
20 gen 202331,5031,7431,5031,7431,749.000
19 gen 202331,2331,3331,2331,3331,33300
18 gen 202331,6931,6931,2831,2831,28500
17 gen 202331,5631,6431,4531,6431,641.300
13 gen 202331,3831,3831,2631,2631,264.400
12 gen 202331,4631,4631,3831,4131,418.700
12 gen 20230.003 Dividendo
11 gen 202330,8931,0030,8930,9730,964.900
10 gen 202330,8230,8230,8230,8230,82100
09 gen 202330,8830,9630,8330,8330,838.100
06 gen 202330,5430,6330,5430,6330,634.500
05 gen 202329,9129,9129,9029,9129,911.200
04 gen 202330,0930,0930,0230,0230,01800
03 gen 202329,5529,5829,4829,5829,581.400
30 dic 202229,3229,3229,2529,3029,301.000
29 dic 202229,5329,5329,5129,5129,51300
28 dic 202229,2129,2129,2129,2129,21100
27 dic 202229,4129,4129,2229,2229,221.800
23 dic 202229,2429,4029,2429,4029,401.600
22 dic 202228,9428,9428,9428,9428,94100
21 dic 202229,2229,3829,2229,3829,38200
20 dic 202228,9428,9728,7328,7328,7313.200
19 dic 202228,9328,9328,6828,9028,909.000
16 dic 202228,5528,8328,5528,8328,836.000
16 dic 20220.191 Dividendo
15 dic 202229,5729,5728,9628,9628,77300
14 dic 202229,6929,9629,6929,9629,76300
13 dic 202230,0830,0829,6329,6329,436.000
12 dic 202229,2629,5529,2629,5529,35900
09 dic 202229,2229,2229,2229,2229,02100
08 dic 202229,2929,5229,2929,5229,32500
07 dic 202229,4329,4329,0529,0528,861.900
06 dic 202229,4929,4929,2229,4729,271.600
05 dic 202229,5829,5829,4329,4329,23200
02 dic 202229,6829,7529,6329,6829,481.000
01 dic 202229,7529,8829,7529,8829,68400
30 nov 202229,2129,5029,0829,3729,17900
29 nov 202229,2929,2929,2929,2929,09100
28 nov 202228,9028,9028,8428,8428,65300
25 nov 202229,5029,5029,5029,5029,30100
23 nov 202229,0429,0429,0429,0428,85100
22 nov 202228,7529,1828,7529,1828,981.200
21 nov 202228,4228,4228,4228,4228,23100
18 nov 202228,9128,9128,8028,8028,61700
17 nov 202228,5028,7028,4228,7028,513.700
16 nov 202229,0529,0528,6928,6928,508.600
15 nov 202229,0329,1429,0329,1428,95800
14 nov 202228,3328,9728,3328,6128,423.300
11 nov 202228,8029,2728,8029,2729,072.700
10 nov 202228,1628,8028,1628,8028,61700
09 nov 202227,6427,6427,3427,4227,242.500
08 nov 202227,8627,9127,5627,7027,5213.800
08 nov 20220.034 Dividendo
07 nov 202227,3927,6527,3927,5727,354.900
04 nov 202226,0427,4126,0427,4127,1914.400
03 nov 202226,1026,1526,1026,1525,94400
02 nov 202226,6926,6926,4126,4126,20600
01 nov 202226,9426,9426,7026,7226,512.800
31 ott 202226,4726,4726,4126,4326,22400
28 ott 202226,5126,6226,4826,6226,41800
27 ott 202226,5226,5226,3626,3626,15600
26 ott 202226,3526,3526,3526,3526,14100
25 ott 202225,7826,1325,7826,1325,921.600
24 ott 202225,7525,7525,7525,7525,55200
21 ott 202225,7425,7425,7425,7425,54100
20 ott 202225,7225,7225,3525,3525,152.000
19 ott 202225,5925,5925,1825,4225,224.000
18 ott 202225,5925,7125,5925,6625,45300
17 ott 202225,2725,5925,2725,5825,381.000
14 ott 202224,9024,9024,7824,7824,59100
13 ott 202224,2525,1824,2525,1124,912.300
12 ott 202224,5924,6124,5124,5124,313.000
11 ott 202224,6424,9824,6024,6024,407.400
11 ott 20220.115 Dividendo
10 ott 202225,0025,0024,9824,9824,674.200
07 ott 202225,2725,2725,2725,2724,95100
06 ott 202225,7325,7325,2225,2224,913.000
05 ott 202225,7925,9825,7925,9825,663.200
04 ott 202226,0026,3926,0026,2725,944.400
03 ott 202225,4325,6325,4325,6325,314.900
30 set 202224,9324,9724,8724,9724,663.300
29 set 202225,0825,0824,8524,8524,54700
28 set 202224,9525,3924,9525,3925,07200
27 set 202225,0025,0025,0025,0024,69100
26 set 202225,2825,2825,2025,2324,91800
23 set 202226,2026,2025,6625,6625,347.500
22 set 202226,7826,7826,7826,7826,44100
21 set 202227,0427,0426,7426,7426,41300
20 set 202227,3127,3127,0327,0326,691.600
19 set 202227,4727,5627,4727,5627,221.500
*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...