Italia markets closed

Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,20+0,34 (+1,37%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,1925,2925,0725,2025,2034.727
02 mag 202424,7624,9024,5624,8624,8685.500
01 mag 202424,6124,9824,4524,5124,5153.500
30 apr 202425,0425,0424,5824,5824,5831.900
29 apr 202425,0725,1725,0325,1325,1315.100
26 apr 202424,9025,1824,9025,0625,0620.700
25 apr 202424,4624,8524,4424,8024,8024.000
24 apr 202425,0025,0924,7324,8724,8722.700
23 apr 202424,4924,8924,4924,8524,8527.600
22 apr 202424,3924,5524,1724,4224,4222.600
19 apr 202424,5624,5624,1224,2024,2013.000
18 apr 202424,5324,8424,5124,5624,5623.000
17 apr 202425,1425,1424,6324,6624,6632.100
16 apr 202424,9625,0324,7624,9324,9319.400
15 apr 202425,5925,5924,8524,9024,9019.600
12 apr 202425,6725,6825,3125,3625,3631.800
11 apr 202425,7025,9225,5725,8725,8769.800
10 apr 202425,7025,7025,5025,6125,6122.700
09 apr 202426,4226,4225,7425,9525,9539.200
08 apr 202425,8425,9025,7425,8825,8830.200
05 apr 202425,7225,8825,5325,7825,7834.300
04 apr 202426,0626,1125,4725,4725,4758.800
03 apr 202425,7625,9625,6725,8525,8510.500
02 apr 202425,7325,7725,5525,7625,7615.200
01 apr 202425,9926,1125,8925,9625,96137.500
28 mar 202426,0426,1025,9826,0026,0043.300
27 mar 202426,2126,2125,7826,0126,0125.100
26 mar 202426,1526,1525,9725,9725,9738.400
25 mar 202426,0426,0525,9325,9825,9829.700
22 mar 202426,2226,2225,9626,0726,0772.700
21 mar 202426,2626,3126,1026,1526,1598.200
21 mar 20240.025 Dividendo
20 mar 202425,7025,9525,5825,9225,9090.600
19 mar 202425,4925,6025,2625,5925,5720.400
18 mar 202425,6725,6725,4725,5125,4955.100
15 mar 202425,5325,5325,2925,3325,3160.900
14 mar 202425,9025,9025,5325,6125,5924.200
13 mar 202425,8825,8825,6925,7425,7221.100
12 mar 202425,7025,8225,5525,8225,8022.200
11 mar 202425,5025,5625,4425,5425,5284.200
08 mar 202426,4626,4625,6125,6125,5925.600
07 mar 202425,7025,8825,6125,8325,8124.100
06 mar 202425,7325,7325,4425,5025,4837.000
05 mar 202425,5325,5325,0925,2125,1930.000
04 mar 202425,8525,8525,6525,6525,63954.800
01 mar 202425,5425,7725,4125,7425,7235.400
29 feb 202425,4225,4525,2725,3825,3655.800
28 feb 202425,3125,3625,3025,3025,2821.900
27 feb 202425,4125,4525,3425,4025,3829.300
26 feb 202425,4225,5025,2925,3625,3431.100
23 feb 202425,3825,3925,2425,3025,2744.800
22 feb 202425,0825,3225,0825,2525,2321.300
21 feb 202424,5524,7124,5424,7124,69191.000
20 feb 202425,0625,0624,8124,9224,9012.300
16 feb 202425,4125,4425,1825,2125,1921.600
15 feb 202425,3425,4325,3025,4125,3917.900
14 feb 202424,9625,0524,8825,0525,0314.700
13 feb 202424,6724,9024,5824,7324,7147.200
12 feb 202425,1425,3025,1425,1625,1418.000
09 feb 202425,1125,2525,0325,1925,1728.800
08 feb 202424,7724,9924,7724,9724,9515.400
07 feb 202424,6624,8424,6424,7924,776.300
06 feb 202424,6624,6624,4024,4824,4624.700
05 feb 202424,7024,7024,4224,5324,516.900
02 feb 202424,4924,7124,4024,6624,6427.100
01 feb 202424,3024,4624,3024,4424,4119.300
31 gen 202424,5524,5524,2024,2024,1812.000
30 gen 202424,7224,7624,6324,6724,6510.700
29 gen 202424,5724,7724,4924,7624,7412.900
26 gen 202424,5324,5524,4124,4524,4312.900
25 gen 202424,7424,7424,4424,5724,5519.000
24 gen 202424,8024,8024,4924,5024,4826.200
23 gen 202424,5924,5924,4024,5124,4930.500
22 gen 202424,4824,5424,4124,4624,4417.100
19 gen 202424,0724,2524,0324,2424,2215.800
18 gen 202423,8123,9223,7323,9023,8814.500
17 gen 202423,5723,6523,5023,6423,627.600
16 gen 202423,8023,8823,7023,7823,767.200
12 gen 202423,9223,9423,8223,8823,8611.200
11 gen 202423,8523,8523,6023,8223,807.900
10 gen 202423,6223,7423,6023,7323,716.900
09 gen 202423,4823,6423,4423,5923,579.400
08 gen 202423,2423,5923,2123,5923,5728.100
05 gen 202423,1823,2923,1523,1923,1750.000
04 gen 202423,2523,2623,1323,1323,1128.600
03 gen 202423,2723,3523,2323,2523,2320.600
02 gen 202423,5823,5823,4023,5023,4852.800
29 dic 202324,0624,0623,7923,8423,8262.100
28 dic 202324,0224,1123,9623,9723,94126.900
27 dic 202324,0624,0623,9224,0023,9789.100
27 dic 20230.042 Dividendo
26 dic 202323,9524,1123,9524,0724,00254.000
22 dic 202323,9824,3623,8823,9323,8778.700
21 dic 202323,8523,9223,7523,9223,8620.500
20 dic 202324,0724,1423,6623,6623,6043.600
19 dic 202323,9224,0223,9224,0123,9442.700
18 dic 202323,8123,9023,7923,8523,7922.200
15 dic 202323,6623,7923,6623,7123,6542.200
14 dic 202323,7623,8623,5323,6623,5927.900
13 dic 202323,2923,5523,1523,5323,4723.700
*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...