Italia Markets closed

Amplify Cash Flow Dividend Leaders ETF (COWS)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,21+0,40 (+1,38%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202429,1429,2729,1429,2129,216.915
25 lug 202428,6128,9928,6128,8128,816.300
24 lug 202428,5928,7128,3928,3928,394.100
23 lug 202428,6628,8128,6628,7428,7416.000
22 lug 202428,9028,9328,7828,9028,901.300
19 lug 202428,8628,8628,8428,8528,85800
18 lug 202429,4129,6729,0629,1229,1218.100
17 lug 202429,5029,6629,3729,4229,4211.200
16 lug 202429,0029,5529,0029,5529,556.800
15 lug 202428,6728,9928,6728,8328,832.200
12 lug 202428,7928,8028,7128,7328,734.800
11 lug 202427,9028,5127,9028,4928,496.600
10 lug 202427,6927,8127,6027,8127,811.200
09 lug 202427,7527,8027,5927,5927,594.100
08 lug 202427,6327,8127,6327,7327,733.400
05 lug 202427,9227,9227,6027,6727,674.700
03 lug 202427,8828,0627,8827,8827,88800
02 lug 202427,9227,9227,8227,8327,831.500
01 lug 202428,0928,0927,8227,8427,842.600
28 giu 202428,0928,2228,0728,1728,174.900
27 giu 202427,9727,9827,9527,9827,981.200
26 giu 202428,2728,2728,0828,1528,152.200
25 giu 202428,3028,3128,1828,2828,284.000
24 giu 202428,5228,6128,5128,5128,518.500
21 giu 202428,3428,3428,1928,2428,243.400
20 giu 202428,1928,2328,1428,1628,162.400
18 giu 202428,1428,1427,9828,0728,077.000
17 giu 202427,6127,9127,5927,9127,912.400
14 giu 202427,8827,8827,6127,7127,715.700
13 giu 202428,0628,1028,0028,0928,092.100
12 giu 202428,8128,8128,3028,3628,364.000
11 giu 202428,2828,2828,1728,2728,273.800
10 giu 202428,2628,3628,2528,3628,364.700
07 giu 202428,3728,3728,1828,1828,181.200
06 giu 202428,2228,4928,2228,3228,324.600
05 giu 202428,1528,4328,1528,4128,412.800
04 giu 202428,3028,3228,2428,2628,264.500
03 giu 202428,5628,6528,5328,6328,633.300
31 mag 202428,7329,0028,7329,0029,001.200
30 mag 202428,4728,5428,3928,5428,541.600
29 mag 202428,6528,6528,3028,3228,322.800
28 mag 202428,6828,8428,6128,6728,671.200
24 mag 202428,5428,7328,5428,7028,701.900
23 mag 202428,7528,7528,4228,4728,473.400
22 mag 202428,8428,8428,7928,7928,79800
21 mag 202428,8728,9528,8628,9428,943.800
20 mag 202429,0429,1028,9729,0029,009.600
17 mag 202429,0629,0628,8829,0229,0265.700
16 mag 202429,1929,1928,9228,9228,927.000
15 mag 202428,9829,1228,9529,0629,0610.700
14 mag 202428,9328,9728,8228,9328,934.400
13 mag 202428,8428,8428,7428,7528,752.200
10 mag 202428,7228,8028,6728,6728,676.200
09 mag 202428,5528,7728,5528,7728,7711.900
08 mag 202428,4628,4928,2828,4828,483.100
07 mag 202428,5028,5028,3728,3828,386.000
06 mag 202428,0628,3628,0628,3028,3012.700
03 mag 202428,2128,2927,9928,0428,0410.000
02 mag 202427,6827,8327,6827,8327,831.400
01 mag 202427,4827,8227,4227,4927,496.800
30 apr 202428,3228,3227,7927,7927,793.800
29 apr 202428,1028,4728,1028,4728,472.400
26 apr 202428,1428,2728,0228,1428,143.600
25 apr 202428,1228,1827,9628,1328,1313.000
24 apr 202428,6628,6628,3528,5228,527.600
23 apr 202428,4028,5428,4028,4628,464.700
22 apr 202428,2028,4528,1328,2728,277.600
19 apr 202428,1728,1728,0028,1028,105.000
18 apr 202428,2928,2927,8227,9227,927.300
17 apr 202428,3728,3728,0128,0428,048.600
16 apr 202428,2528,2628,1228,2328,236.100
15 apr 202428,9828,9828,3328,4028,408.900
12 apr 202428,9028,9728,6428,6428,6410.600
11 apr 202429,2329,2328,9929,1429,1419.600
10 apr 202429,1629,3329,0829,2329,2316.700
09 apr 202429,5829,5929,4929,5829,582.500
08 apr 202429,8629,8629,5829,5829,5815.800
05 apr 202429,3629,7129,3629,6829,6817.600
04 apr 202429,8629,9129,4629,4929,4911.300
03 apr 202429,6029,7429,6029,7229,724.400
02 apr 202429,5629,5729,3729,5429,549.800
01 apr 202429,9929,9929,6729,7129,7118.800
28 mar 202429,7529,8529,6529,8229,8222.300
27 mar 202429,2929,5929,2929,5929,599.900
26 mar 202429,2829,2829,0829,0829,089.900
25 mar 202429,3429,4529,2929,2929,2910.400
22 mar 202429,5929,5929,1929,2129,2122.200
21 mar 202429,4129,4629,2629,4229,4223.200
20 mar 202428,8229,1928,7629,1429,1487.700
19 mar 202428,6928,8328,6328,8228,822.400
18 mar 202428,5028,6328,5028,5628,564.400
15 mar 202428,7528,7528,5928,6028,607.100
14 mar 202428,8328,8628,3628,4428,441.800
13 mar 202428,6028,7528,6028,6528,653.100
12 mar 202428,2628,3528,1528,2128,211.700
11 mar 202428,0328,2028,0228,2028,201.300
08 mar 202428,3628,3728,1828,2028,208.500
07 mar 202428,1428,3428,1428,2728,275.100
06 mar 202428,1228,1227,8827,9227,922.500
05 mar 202428,1628,1727,9027,9827,983.000
*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...