Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.159,75 +453,84 (+0,76%)
Simplify Managed Futures Strategy ETF (CTA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 27,18 | 27,26 | 27,14 | 27,17 | 27,17 | 28.970 |
| 18 apr 2024 | 26,92 | 27,16 | 26,92 | 27,06 | 27,06 | 55.000 |
| 17 apr 2024 | 26,90 | 27,10 | 26,83 | 26,95 | 26,95 | 94.900 |
| 16 apr 2024 | 26,83 | 27,04 | 26,80 | 27,03 | 27,03 | 209.000 |
| 15 apr 2024 | 26,75 | 26,93 | 26,73 | 26,93 | 26,93 | 126.100 |
| 12 apr 2024 | 26,69 | 26,80 | 26,46 | 26,55 | 26,55 | 115.800 |
| 11 apr 2024 | 26,42 | 26,73 | 26,19 | 26,65 | 26,65 | 51.200 |
| 10 apr 2024 | 26,10 | 26,45 | 26,07 | 26,43 | 26,43 | 74.000 |
| 09 apr 2024 | 25,75 | 25,75 | 25,46 | 25,61 | 25,61 | 46.200 |
| 08 apr 2024 | 25,75 | 25,86 | 25,59 | 25,86 | 25,86 | 44.200 |
| 05 apr 2024 | 25,52 | 25,67 | 25,36 | 25,67 | 25,67 | 83.800 |
| 04 apr 2024 | 25,35 | 25,55 | 25,27 | 25,27 | 25,27 | 119.400 |
| 03 apr 2024 | 25,49 | 25,57 | 25,31 | 25,37 | 25,37 | 87.400 |
| 02 apr 2024 | 25,50 | 25,51 | 25,30 | 25,37 | 25,37 | 105.900 |
| 01 apr 2024 | 25,00 | 25,39 | 25,00 | 25,34 | 25,34 | 65.100 |
| 28 mar 2024 | 25,05 | 25,07 | 24,87 | 24,95 | 24,95 | 45.000 |
| 27 mar 2024 | 25,06 | 25,06 | 24,82 | 24,93 | 24,93 | 30.400 |
| 26 mar 2024 | 25,08 | 25,12 | 24,86 | 24,94 | 24,94 | 32.500 |
| 25 mar 2024 | 24,73 | 25,00 | 24,73 | 24,98 | 24,98 | 21.300 |
| 25 mar 2024 | 0.15 Dividendo | |||||
| 22 mar 2024 | 25,00 | 25,07 | 24,81 | 24,86 | 24,71 | 41.900 |
| 21 mar 2024 | 25,21 | 25,33 | 25,20 | 25,21 | 25,06 | 57.300 |
| 20 mar 2024 | 25,37 | 25,41 | 25,21 | 25,33 | 25,18 | 51.200 |
| 19 mar 2024 | 25,55 | 25,55 | 25,38 | 25,41 | 25,26 | 30.300 |
| 18 mar 2024 | 25,72 | 25,83 | 25,67 | 25,79 | 25,63 | 120.000 |
| 15 mar 2024 | 25,50 | 25,73 | 25,49 | 25,73 | 25,57 | 49.400 |
| 14 mar 2024 | 25,25 | 25,42 | 25,25 | 25,36 | 25,21 | 28.400 |
| 13 mar 2024 | 25,01 | 25,24 | 25,00 | 25,22 | 25,07 | 34.300 |
| 12 mar 2024 | 24,62 | 24,79 | 24,52 | 24,75 | 24,60 | 30.600 |
| 11 mar 2024 | 24,50 | 24,63 | 24,50 | 24,59 | 24,44 | 20.200 |
| 08 mar 2024 | 24,54 | 24,95 | 24,40 | 24,47 | 24,32 | 24.600 |
| 07 mar 2024 | 24,68 | 24,81 | 24,65 | 24,75 | 24,60 | 87.600 |
| 06 mar 2024 | 24,48 | 24,67 | 24,47 | 24,58 | 24,43 | 50.500 |
| 05 mar 2024 | 24,62 | 24,69 | 24,53 | 24,60 | 24,45 | 103.700 |
| 04 mar 2024 | 24,80 | 24,88 | 24,76 | 24,83 | 24,68 | 55.300 |
| 01 mar 2024 | 25,19 | 25,24 | 24,70 | 24,83 | 24,68 | 48.100 |
| 29 feb 2024 | 25,24 | 25,24 | 25,05 | 25,19 | 25,04 | 23.700 |
| 28 feb 2024 | 25,42 | 25,42 | 25,24 | 25,26 | 25,11 | 42.100 |
| 27 feb 2024 | 25,33 | 25,44 | 25,21 | 25,41 | 25,26 | 35.200 |
| 26 feb 2024 | 25,47 | 25,47 | 25,31 | 25,34 | 25,19 | 22.800 |
| 23 feb 2024 | 25,33 | 25,40 | 25,21 | 25,36 | 25,21 | 30.800 |
| 22 feb 2024 | 25,21 | 25,44 | 25,15 | 25,33 | 25,18 | 20.700 |
| 21 feb 2024 | 24,79 | 25,25 | 24,79 | 25,09 | 24,94 | 24.500 |
| 20 feb 2024 | 25,14 | 25,14 | 24,93 | 24,99 | 24,84 | 40.300 |
| 16 feb 2024 | 25,30 | 25,40 | 25,22 | 25,33 | 25,18 | 31.700 |
| 15 feb 2024 | 25,04 | 25,22 | 24,91 | 25,12 | 24,97 | 23.500 |
| 14 feb 2024 | 25,20 | 25,20 | 25,00 | 25,10 | 24,95 | 23.900 |
| 13 feb 2024 | 24,90 | 25,08 | 24,85 | 25,04 | 24,89 | 36.000 |
| 12 feb 2024 | 24,58 | 24,68 | 24,53 | 24,68 | 24,53 | 24.500 |
| 09 feb 2024 | 24,41 | 24,60 | 24,37 | 24,52 | 24,37 | 78.500 |
| 08 feb 2024 | 24,39 | 24,49 | 24,31 | 24,40 | 24,25 | 54.100 |
| 07 feb 2024 | 24,47 | 24,47 | 24,22 | 24,25 | 24,10 | 116.600 |
| 06 feb 2024 | 24,39 | 24,40 | 24,24 | 24,36 | 24,21 | 53.800 |
| 05 feb 2024 | 24,35 | 24,50 | 24,33 | 24,38 | 24,23 | 76.600 |
| 02 feb 2024 | 23,94 | 24,32 | 23,36 | 24,18 | 24,03 | 198.200 |
| 01 feb 2024 | 23,59 | 23,73 | 23,45 | 23,60 | 23,46 | 32.700 |
| 31 gen 2024 | 23,86 | 23,90 | 23,56 | 23,77 | 23,63 | 29.300 |
| 30 gen 2024 | 23,97 | 24,16 | 23,91 | 24,08 | 23,93 | 27.900 |
| 29 gen 2024 | 23,94 | 24,10 | 23,94 | 23,98 | 23,83 | 123.900 |
| 26 gen 2024 | 24,00 | 24,10 | 23,97 | 23,99 | 23,85 | 190.600 |
| 25 gen 2024 | 23,86 | 24,00 | 23,85 | 23,86 | 23,72 | 39.900 |
| 24 gen 2024 | 23,86 | 24,13 | 23,85 | 23,91 | 23,77 | 40.500 |
| 23 gen 2024 | 24,08 | 24,11 | 23,94 | 24,01 | 23,87 | 26.700 |
| 22 gen 2024 | 24,24 | 24,33 | 23,96 | 24,14 | 23,99 | 38.300 |
| 19 gen 2024 | 24,09 | 24,30 | 23,62 | 24,24 | 24,09 | 22.600 |
| 18 gen 2024 | 24,29 | 24,35 | 24,11 | 24,15 | 24,00 | 26.700 |
| 17 gen 2024 | 24,38 | 24,38 | 24,15 | 24,27 | 24,12 | 45.500 |
| 16 gen 2024 | 23,53 | 23,98 | 23,53 | 23,84 | 23,70 | 32.400 |
| 12 gen 2024 | 23,33 | 23,66 | 23,20 | 23,53 | 23,39 | 36.800 |
| 11 gen 2024 | 23,90 | 23,95 | 23,68 | 23,76 | 23,62 | 43.000 |
| 10 gen 2024 | 23,88 | 24,03 | 23,88 | 24,01 | 23,87 | 21.700 |
| 09 gen 2024 | 23,86 | 24,04 | 23,86 | 23,91 | 23,77 | 29.900 |
| 08 gen 2024 | 24,09 | 24,18 | 23,95 | 24,01 | 23,87 | 60.400 |
| 05 gen 2024 | 24,12 | 24,12 | 23,73 | 23,92 | 23,78 | 57.100 |
| 04 gen 2024 | 23,72 | 24,05 | 23,72 | 24,01 | 23,87 | 118.600 |
| 03 gen 2024 | 23,90 | 23,90 | 23,66 | 23,80 | 23,66 | 125.000 |
| 02 gen 2024 | 23,74 | 23,97 | 23,70 | 23,91 | 23,77 | 95.700 |
| 29 dic 2023 | 23,65 | 23,76 | 23,50 | 23,60 | 23,46 | 169.900 |
| 28 dic 2023 | 23,52 | 23,96 | 23,48 | 23,52 | 23,38 | 371.400 |
| 27 dic 2023 | 23,53 | 23,67 | 23,47 | 23,55 | 23,41 | 127.400 |
| 26 dic 2023 | 24,00 | 24,00 | 23,37 | 23,63 | 23,49 | 139.300 |
| 26 dic 2023 | 1.635 Dividendo | |||||
| 22 dic 2023 | 25,33 | 25,38 | 25,14 | 25,22 | 23,44 | 520.000 |
| 21 dic 2023 | 25,36 | 25,43 | 25,29 | 25,43 | 23,64 | 95.500 |
| 20 dic 2023 | 25,51 | 25,57 | 25,25 | 25,34 | 23,55 | 66.700 |
| 19 dic 2023 | 25,63 | 25,65 | 25,45 | 25,47 | 23,68 | 17.100 |
| 18 dic 2023 | 25,36 | 25,50 | 25,28 | 25,42 | 23,63 | 35.200 |
| 15 dic 2023 | 25,47 | 25,47 | 25,30 | 25,39 | 23,60 | 21.000 |
| 14 dic 2023 | 25,47 | 25,57 | 25,31 | 25,40 | 23,61 | 70.400 |
| 13 dic 2023 | 26,54 | 26,54 | 25,68 | 25,79 | 23,97 | 56.500 |
| 12 dic 2023 | 26,32 | 26,66 | 26,32 | 26,65 | 24,77 | 35.800 |
| 11 dic 2023 | 26,58 | 26,69 | 26,28 | 26,28 | 24,43 | 59.700 |
| 08 dic 2023 | 26,05 | 26,38 | 26,05 | 26,28 | 24,43 | 31.600 |
| 07 dic 2023 | 25,84 | 25,94 | 25,77 | 25,88 | 24,06 | 21.700 |
| 06 dic 2023 | 25,70 | 25,94 | 25,70 | 25,85 | 24,03 | 26.000 |
| 05 dic 2023 | 25,70 | 25,70 | 25,48 | 25,65 | 23,84 | 27.900 |
| 04 dic 2023 | 25,75 | 25,89 | 25,68 | 25,70 | 23,89 | 91.100 |
| 01 dic 2023 | 25,80 | 25,85 | 25,40 | 25,50 | 23,70 | 47.600 |
| 30 nov 2023 | 25,53 | 25,80 | 25,26 | 25,69 | 23,88 | 186.500 |
| 29 nov 2023 | 25,53 | 25,59 | 25,34 | 25,54 | 23,74 | 95.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.