Yahoo

Mail

Italia markets open in 7 hours 3 minutes

Dow Jones
33.926,01
-127,89(-0,38%)
Nasdaq
12.006,96
-193,84(-1,59%)
Nikkei 225
27.696,12
+186,66(+0,68%)
EUR/USD
1,0789
-0,0008(-0,08%)
BTC-EUR
21.377,90
-378,53(-1,74%)
CMC Crypto 200
529,26
-7,60(-1,42%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	31,74	31,74	31,68	31,73	31,73	1.200
02 feb 2023	32,14	32,15	32,14	32,15	32,15	400
01 feb 2023	31,79	32,32	31,79	32,32	32,32	1.800
31 gen 2023	31,80	31,96	31,80	31,96	31,96	1.400
30 gen 2023	31,91	31,91	31,80	31,80	31,80	800
27 gen 2023	32,00	32,00	31,93	31,93	31,93	1.300
26 gen 2023	31,95	31,98	31,95	31,98	31,98	500
25 gen 2023	31,89	31,96	31,89	31,92	31,92	1.700
24 gen 2023	31,63	31,82	31,63	31,82	31,82	600
23 gen 2023	31,61	31,86	31,61	31,86	31,86	1.100
20 gen 2023	31,50	31,74	31,50	31,74	31,74	9.000
19 gen 2023	31,23	31,33	31,23	31,33	31,33	300
18 gen 2023	31,69	31,69	31,28	31,28	31,28	500
17 gen 2023	31,56	31,64	31,45	31,64	31,64	1.300
13 gen 2023	31,38	31,38	31,26	31,26	31,26	4.400
12 gen 2023	31,46	31,46	31,38	31,41	31,41	8.700
12 gen 2023	0.003 Dividendo
11 gen 2023	30,89	31,00	30,89	30,97	30,96	4.900
10 gen 2023	30,82	30,82	30,82	30,82	30,82	100
09 gen 2023	30,88	30,96	30,83	30,83	30,83	8.100
06 gen 2023	30,54	30,63	30,54	30,63	30,63	4.500
05 gen 2023	29,91	29,91	29,90	29,91	29,91	1.200
04 gen 2023	30,09	30,09	30,02	30,02	30,01	800
03 gen 2023	29,55	29,58	29,48	29,58	29,58	1.400
30 dic 2022	29,32	29,32	29,25	29,30	29,30	1.000
29 dic 2022	29,53	29,53	29,51	29,51	29,51	300
28 dic 2022	29,21	29,21	29,21	29,21	29,21	100
27 dic 2022	29,41	29,41	29,22	29,22	29,22	1.800
23 dic 2022	29,24	29,40	29,24	29,40	29,40	1.600
22 dic 2022	28,94	28,94	28,94	28,94	28,94	100
21 dic 2022	29,22	29,38	29,22	29,38	29,38	200
20 dic 2022	28,94	28,97	28,73	28,73	28,73	13.200
19 dic 2022	28,93	28,93	28,68	28,90	28,90	9.000
16 dic 2022	28,55	28,83	28,55	28,83	28,83	6.000
16 dic 2022	0.191 Dividendo
15 dic 2022	29,57	29,57	28,96	28,96	28,77	300
14 dic 2022	29,69	29,96	29,69	29,96	29,76	300
13 dic 2022	30,08	30,08	29,63	29,63	29,43	6.000
12 dic 2022	29,26	29,55	29,26	29,55	29,35	900
09 dic 2022	29,22	29,22	29,22	29,22	29,02	100
08 dic 2022	29,29	29,52	29,29	29,52	29,32	500
07 dic 2022	29,43	29,43	29,05	29,05	28,86	1.900
06 dic 2022	29,49	29,49	29,22	29,47	29,27	1.600
05 dic 2022	29,58	29,58	29,43	29,43	29,23	200
02 dic 2022	29,68	29,75	29,63	29,68	29,48	1.000
01 dic 2022	29,75	29,88	29,75	29,88	29,68	400
30 nov 2022	29,21	29,50	29,08	29,37	29,17	900
29 nov 2022	29,29	29,29	29,29	29,29	29,09	100
28 nov 2022	28,90	28,90	28,84	28,84	28,65	300
25 nov 2022	29,50	29,50	29,50	29,50	29,30	100
23 nov 2022	29,04	29,04	29,04	29,04	28,85	100
22 nov 2022	28,75	29,18	28,75	29,18	28,98	1.200
21 nov 2022	28,42	28,42	28,42	28,42	28,23	100
18 nov 2022	28,91	28,91	28,80	28,80	28,61	700
17 nov 2022	28,50	28,70	28,42	28,70	28,51	3.700
16 nov 2022	29,05	29,05	28,69	28,69	28,50	8.600
15 nov 2022	29,03	29,14	29,03	29,14	28,95	800
14 nov 2022	28,33	28,97	28,33	28,61	28,42	3.300
11 nov 2022	28,80	29,27	28,80	29,27	29,07	2.700
10 nov 2022	28,16	28,80	28,16	28,80	28,61	700
09 nov 2022	27,64	27,64	27,34	27,42	27,24	2.500
08 nov 2022	27,86	27,91	27,56	27,70	27,52	13.800
08 nov 2022	0.034 Dividendo
07 nov 2022	27,39	27,65	27,39	27,57	27,35	4.900
04 nov 2022	26,04	27,41	26,04	27,41	27,19	14.400
03 nov 2022	26,10	26,15	26,10	26,15	25,94	400
02 nov 2022	26,69	26,69	26,41	26,41	26,20	600
01 nov 2022	26,94	26,94	26,70	26,72	26,51	2.800
31 ott 2022	26,47	26,47	26,41	26,43	26,22	400
28 ott 2022	26,51	26,62	26,48	26,62	26,41	800
27 ott 2022	26,52	26,52	26,36	26,36	26,15	600
26 ott 2022	26,35	26,35	26,35	26,35	26,14	100
25 ott 2022	25,78	26,13	25,78	26,13	25,92	1.600
24 ott 2022	25,75	25,75	25,75	25,75	25,55	200
21 ott 2022	25,74	25,74	25,74	25,74	25,54	100
20 ott 2022	25,72	25,72	25,35	25,35	25,15	2.000
19 ott 2022	25,59	25,59	25,18	25,42	25,22	4.000
18 ott 2022	25,59	25,71	25,59	25,66	25,45	300
17 ott 2022	25,27	25,59	25,27	25,58	25,38	1.000
14 ott 2022	24,90	24,90	24,78	24,78	24,59	100
13 ott 2022	24,25	25,18	24,25	25,11	24,91	2.300
12 ott 2022	24,59	24,61	24,51	24,51	24,31	3.000
11 ott 2022	24,64	24,98	24,60	24,60	24,40	7.400
11 ott 2022	0.115 Dividendo
10 ott 2022	25,00	25,00	24,98	24,98	24,67	4.200
07 ott 2022	25,27	25,27	25,27	25,27	24,95	100
06 ott 2022	25,73	25,73	25,22	25,22	24,91	3.000
05 ott 2022	25,79	25,98	25,79	25,98	25,66	3.200
04 ott 2022	26,00	26,39	26,00	26,27	25,94	4.400
03 ott 2022	25,43	25,63	25,43	25,63	25,31	4.900
30 set 2022	24,93	24,97	24,87	24,97	24,66	3.300
29 set 2022	25,08	25,08	24,85	24,85	24,54	700
28 set 2022	24,95	25,39	24,95	25,39	25,07	200
27 set 2022	25,00	25,00	25,00	25,00	24,69	100
26 set 2022	25,28	25,28	25,20	25,23	24,91	800
23 set 2022	26,20	26,20	25,66	25,66	25,34	7.500
22 set 2022	26,78	26,78	26,78	26,78	26,44	100
21 set 2022	27,04	27,04	26,74	26,74	26,41	300
20 set 2022	27,31	27,31	27,03	27,03	26,69	1.600
19 set 2022	27,47	27,56	27,47	27,56	27,22	1.500
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...

Dow Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.696,12+186,66(+0,68%)

EUR/USD1,0789-0,0008(-0,08%)

BTC-EUR21.377,90-378,53(-1,74%)

CMC Crypto 200529,26-7,60(-1,42%)

VictoryShares International High Div Volatility Wtd ETF (CID)

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.696,12
+186,66(+0,68%)

EUR/USD
1,0789
-0,0008(-0,08%)

BTC-EUR
21.377,90
-378,53(-1,74%)

CMC Crypto 200
529,26
-7,60(-1,42%)