Italia markets closed

VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,45+0,24 (+0,44%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202454,4254,5154,3054,4554,4518.300
23 mag 202455,3455,3454,0854,2154,2114.100
22 mag 202455,7355,7555,0955,1455,1410.800
21 mag 202455,9055,9755,8055,9355,9313.900
20 mag 202456,0256,2555,8655,9055,9016.800
17 mag 202456,0056,2056,0056,1056,1012.400
16 mag 202456,0356,1655,9956,1556,1513.300
15 mag 202456,4156,4556,0256,1656,1616.100
14 mag 202456,3256,3255,9656,1656,1618.700
13 mag 202456,0056,2255,7555,7755,779.500
10 mag 202455,7955,9055,4455,7055,7013.200
09 mag 202455,2955,7855,2855,7855,7814.500
09 mag 20240.02 Dividendo
08 mag 202454,7255,2854,7255,1955,1714.100
07 mag 202455,1755,4155,0955,1255,1014.100
06 mag 202455,0255,1955,0055,0555,0315.900
03 mag 202455,0055,0054,5454,7154,6910.900
02 mag 202454,1354,4154,0654,3554,339.600
01 mag 202453,5154,2053,5153,6953,6711.300
30 apr 202453,8053,8053,4453,4453,429.900
29 apr 202454,2254,3454,1754,2054,1811.100
26 apr 202454,1754,3554,0154,0554,0315.400
25 apr 202454,0354,1453,6054,1154,0927.400
24 apr 202454,0054,5853,9754,5754,5515.300
23 apr 202453,6854,5753,6854,4454,4216.400
22 apr 202453,5354,0653,2153,8053,7814.400
19 apr 202452,2753,3752,2753,3653,3411.400
18 apr 202452,2052,7452,1952,4852,4611.800
17 apr 202452,5052,6652,1352,1652,1410.000
16 apr 202452,1752,4151,7252,1852,1618.800
15 apr 202453,0653,3752,3152,5852,5611.000
12 apr 202453,1553,4252,7852,9552,9322.900
11 apr 202453,6853,6853,1653,4553,4314.800
11 apr 20240.085 Dividendo
10 apr 202454,0154,1353,3653,6453,5419.400
09 apr 202455,1955,3254,9555,1855,079.800
08 apr 202454,6655,1054,6654,9554,848.800
05 apr 202454,5254,6254,2354,5054,3919.400
04 apr 202455,3555,4154,4554,6054,4936.200
03 apr 202454,7255,1354,7254,8954,7939.100
02 apr 202455,0455,0854,6454,8754,7620.600
01 apr 202455,7855,7855,4655,4755,3613.300
28 mar 202455,7756,1455,6856,0455,9317.800
27 mar 202454,5055,7154,5055,7155,6012.900
26 mar 202454,6454,8054,2054,3054,1915.700
25 mar 202454,3854,5854,3854,4554,3422.600
22 mar 202454,9154,9154,2754,3154,2014.000
21 mar 202454,6255,0354,6254,8754,76140.700
20 mar 202453,4854,7553,4854,5554,4437.700
19 mar 202453,2653,7753,2653,6553,5523.700
18 mar 202453,7053,7053,3253,3953,2953.900
15 mar 202453,1253,7753,1253,6953,5910.100
14 mar 202454,2454,2452,9253,3353,2315.400
13 mar 202454,1754,5254,1554,2354,1230.200
12 mar 202454,2454,4253,8454,0853,9825.700
11 mar 202454,4654,5054,1454,4054,2912.000
11 mar 20240.274 Dividendo
08 mar 202455,2155,3654,7754,8954,5114.600
07 mar 202454,6955,0554,6354,7554,3722.500
06 mar 202454,5954,5954,1754,4454,0612.100
05 mar 202453,8554,6553,8554,3753,9912.200
04 mar 202453,9354,6153,9354,0853,7028.900
01 mar 202453,8954,0653,5053,9853,6119.600
29 feb 202453,7354,2653,6754,0353,6628.200
28 feb 202453,1853,4753,0153,2152,8530.900
27 feb 202453,4753,6553,3853,5053,1314.000
26 feb 202453,4253,6553,0853,2252,8556.700
23 feb 202453,5853,8753,3353,6153,2421.600
22 feb 202453,4853,5053,1553,4453,0748.500
21 feb 202453,3953,5553,1553,4853,1128.500
20 feb 202453,2153,7153,2153,3953,0215.000
16 feb 202453,7154,1153,4753,6753,3014.700
15 feb 202452,9754,1552,9754,1553,7722.000
14 feb 202452,5252,8252,1552,6752,3132.100
13 feb 202453,4353,4351,6452,0651,7031.900
12 feb 202453,2254,3253,1254,1053,7313.600
09 feb 202452,9253,1652,4053,1252,7518.000
09 feb 20240.107 Dividendo
08 feb 202452,4752,8752,1552,8752,4036.000
07 feb 202452,8552,8552,1352,5452,0714.300
06 feb 202452,4352,8152,4352,6752,2011.000
05 feb 202452,7552,7552,0852,4251,9527.900
02 feb 202453,0153,5352,8353,2752,7922.400
01 feb 202453,4653,7252,7153,7253,2417.300
31 gen 202454,2554,6053,1253,1252,6516.300
30 gen 202454,5654,6554,3154,6154,1217.100
29 gen 202454,0954,7253,8654,7254,2320.200
26 gen 202454,1754,4853,9754,1353,6517.300
25 gen 202454,1454,2753,5853,9853,5025.500
24 gen 202454,4654,5153,7553,7953,319.000
23 gen 202454,5554,6553,9754,0453,5619.900
22 gen 202453,6754,3253,6754,3253,8319.200
19 gen 202453,0353,3452,4753,3452,8618.700
18 gen 202452,7652,8352,2652,8252,3525.400
17 gen 202452,3152,5652,0952,5152,0417.700
16 gen 202453,1153,1852,7552,8752,4016.500
12 gen 202454,2854,3253,3453,6353,1511.000
11 gen 202454,1654,1653,3453,8753,3914.300
10 gen 202454,3254,3254,1054,2453,7518.200
09 gen 202454,6054,6054,1354,3453,8511.900
*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...