Italia markets close in 59 minutes

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,81+4,50 (+8,94%)
In data: 10:28AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202451,6155,9451,3654,8154,811.022.124
03 mag 2024------
02 mag 202447,5254,4845,1553,0353,033.506.000
01 mag 202440,3848,4040,0044,7944,792.938.100
30 apr 202447,1447,9341,7442,3942,392.411.400
29 apr 202454,3754,5047,9748,7848,781.781.000
26 apr 202450,4457,7249,4357,5057,501.273.600
25 apr 202448,0052,7147,0051,6851,681.825.200
24 apr 202458,2059,1951,9352,1952,192.335.000
23 apr 202452,1058,9752,0057,8557,851.785.100
22 apr 202449,0053,5048,2253,0753,072.115.100
19 apr 202452,4054,0546,1446,4446,442.422.100
18 apr 202448,6654,2847,6449,9449,941.796.700
17 apr 202451,8353,0044,2647,9047,902.668.400
16 apr 202452,0552,0544,1050,3250,323.301.400
15 apr 202465,1066,2751,8552,5152,512.104.100
12 apr 202471,1071,9963,4564,5064,501.354.900
11 apr 202467,8974,5065,5273,7173,711.458.800
10 apr 202460,6267,5558,9967,3167,311.456.000
09 apr 202468,7969,5462,4963,5063,501.645.300
08 apr 202468,9673,4667,3070,9170,911.432.300
05 apr 202464,5769,7462,2562,6662,661.674.600
04 apr 202473,2174,0067,4167,5267,521.485.300
03 apr 202464,9070,8964,2868,6068,601.343.100
02 apr 202461,6067,0060,3365,6365,631.484.400
01 apr 202474,9678,8067,4069,1969,192.177.600
28 mar 202473,9579,1372,5776,7076,701.457.700
27 mar 202482,8082,8870,5072,0072,001.770.200
26 mar 202485,8985,9177,5077,7677,761.748.100
25 mar 202475,2087,3774,5085,1785,172.267.000
22 mar 202470,7074,8368,5071,9971,991.499.000
21 mar 202474,9083,4971,9075,3475,342.490.800
20 mar 202459,3672,9758,5672,7572,751.653.300
19 mar 202455,8060,7451,6658,9558,951.777.600
18 mar 202463,6466,5059,1164,1964,191.485.100
15 mar 202456,0566,8056,0065,6465,641.674.700
14 mar 202467,8769,2557,6961,3261,322.568.100
13 mar 202472,0881,6670,9371,7871,781.737.600
12 mar 202475,0076,4566,3274,1674,162.253.500
11 mar 202482,2682,8873,0073,4073,402.260.900
08 mar 202469,1282,2068,1074,6074,603.300.900
07 mar 202465,6266,9563,0766,8266,821.234.900
06 mar 202460,2265,3657,0464,8064,801.862.000
05 mar 202461,1566,2253,1353,9753,972.853.800
04 mar 202455,0063,9852,5160,5560,552.477.400
01 mar 202447,6449,6644,7849,4049,401.096.300
29 feb 202449,9052,0143,9048,3248,322.064.800
28 feb 202451,0052,3745,7847,0247,022.575.400
27 feb 202449,1351,1443,1946,3946,391.926.600
27 feb 20240.109 Dividendo
26 feb 202434,2245,2834,0144,1043,991.577.900
23 feb 202433,6134,7130,9433,1133,03596.500
22 feb 202432,9835,5432,3835,1435,051.047.200
21 feb 202432,3134,1331,3131,7431,66722.700
20 feb 202439,4839,6631,9536,3536,261.155.600
16 feb 202443,0044,7338,8239,4439,341.931.400
15 feb 202435,0036,3132,2033,5733,492.000.100
14 feb 202428,5031,7028,0731,5431,461.132.400
13 feb 202423,7525,7723,3524,6224,56854.900
12 feb 202424,9428,2024,9427,1727,10871.700
09 feb 202425,1426,0723,7025,3825,32869.800
08 feb 202420,7022,3020,1022,1722,12495.400
07 feb 202418,1819,6116,6318,9118,86454.000
06 feb 202417,8218,5617,1118,2618,21305.700
05 feb 202421,1921,1917,0717,5117,47850.000
02 feb 202420,5821,6420,2021,4421,39290.100
01 feb 202421,2022,3219,8221,3321,28366.600
31 gen 202421,3923,5020,9321,1521,10462.000
30 gen 202423,8623,8621,8822,0221,97587.900
29 gen 202420,7523,9420,4822,7322,67519.100
26 gen 202421,0321,1019,1120,2920,24361.500
25 gen 202419,3319,9818,3018,9718,92403.500
24 gen 202421,0121,0818,9819,1219,07272.700
23 gen 202419,4120,6418,8119,9919,94231.800
22 gen 202420,0822,5019,6221,3121,26347.400
19 gen 202420,0220,4018,6220,2420,19421.300
18 gen 202422,4123,4420,1120,1820,13194.100
17 gen 202421,6122,6521,4622,5522,49220.200
16 gen 202421,3823,2020,8522,6322,57396.200
12 gen 202423,5724,4421,7521,8021,75505.300
11 gen 202429,3830,0424,3024,5624,501.101.500
10 gen 202426,6627,8925,1627,3427,27389.000
09 gen 202429,7229,7227,3227,5427,47256.200
08 gen 202429,0430,1226,2929,5829,51596.200
05 gen 202427,8329,0127,3828,1428,07244.900
04 gen 202427,7730,0426,8128,5428,47437.600
03 gen 202425,9228,7425,4827,6727,60758.000
02 gen 202434,0234,4128,5428,9628,89919.200
29 dic 202337,6737,9833,0833,9433,86707.200
28 dic 202335,6338,0035,1637,6837,59571.800
27 dic 202334,8737,9234,6237,4137,32546.400
26 dic 202334,3735,3332,6933,6033,52557.000
22 dic 202333,0335,5232,4034,5734,48611.600
21 dic 202332,4033,0431,0632,4232,34333.900
20 dic 202331,6032,8130,2030,6630,58721.500
19 dic 202328,9730,7628,4530,4930,41676.300
18 dic 202326,1128,7525,8128,3128,24322.900
15 dic 202327,9727,9726,5826,8826,81425.500
14 dic 202328,2528,7527,2628,4828,41703.000
13 dic 202324,7527,6024,1027,6027,53738.700
*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...