Mail

CUBS - Asian Growth Cubs ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	18,91	19,43	18,84	19,38	19,38	4.500
25 mag 2023	18,99	19,26	18,99	19,16	19,16	2.000
24 mag 2023	19,19	19,19	19,18	19,18	19,18	300
23 mag 2023	19,29	19,29	19,22	19,22	19,22	200
22 mag 2023	19,31	19,31	19,31	19,31	19,31	300
19 mag 2023	19,18	19,35	19,18	19,35	19,35	1.700
18 mag 2023	19,25	19,25	19,25	19,25	19,25	100
17 mag 2023	19,31	19,31	19,31	19,31	19,31	100
16 mag 2023	19,23	19,23	19,23	19,23	19,23	100
15 mag 2023	19,60	19,60	19,60	19,60	19,60	100
12 mag 2023	19,55	19,55	19,55	19,55	19,55	100
11 mag 2023	19,74	19,74	19,74	19,74	19,74	100
10 mag 2023	19,78	19,78	19,78	19,78	19,78	100
09 mag 2023	19,72	19,72	19,70	19,70	19,70	900
08 mag 2023	19,69	19,69	19,69	19,69	19,69	100
05 mag 2023	19,63	19,63	19,63	19,63	19,63	100
04 mag 2023	19,40	20,10	19,40	19,66	19,66	4.400
03 mag 2023	19,30	20,08	18,81	19,52	19,52	11.900
02 mag 2023	19,47	19,47	19,47	19,47	19,47	100
01 mag 2023	19,78	19,78	19,63	19,64	19,64	400
28 apr 2023	19,66	19,92	19,66	19,92	19,92	1.800
27 apr 2023	19,40	19,75	19,10	19,63	19,63	9.300
26 apr 2023	19,35	19,35	19,30	19,30	19,30	400
25 apr 2023	19,14	19,23	19,14	19,23	19,23	800
24 apr 2023	19,15	20,12	19,15	19,42	19,42	16.600
21 apr 2023	19,25	19,26	19,21	19,26	19,26	700
20 apr 2023	19,33	19,33	19,33	19,33	19,33	100
19 apr 2023	19,37	19,37	19,37	19,37	19,37	100
18 apr 2023	19,48	19,48	19,48	19,48	19,48	100
17 apr 2023	19,63	19,65	19,58	19,58	19,58	1.200
14 apr 2023	19,49	19,95	19,16	19,70	19,70	8.700
13 apr 2023	19,50	20,54	18,93	19,74	19,74	13.100
12 apr 2023	19,75	19,75	19,67	19,67	19,67	1.500
11 apr 2023	19,51	20,38	18,99	19,76	19,76	21.900
10 apr 2023	19,54	19,78	19,54	19,78	19,78	500
06 apr 2023	19,66	19,83	19,66	19,81	19,81	1.500
05 apr 2023	19,81	19,81	19,68	19,68	19,68	600
04 apr 2023	18,50	20,23	18,50	19,79	19,79	11.100
03 apr 2023	19,94	19,96	19,89	19,95	19,95	800
31 mar 2023	19,65	21,20	19,09	19,82	19,82	13.600
30 mar 2023	19,65	20,00	19,08	19,88	19,88	9.900
29 mar 2023	19,65	20,59	18,44	19,90	19,90	13.800
28 mar 2023	19,57	20,97	18,93	19,86	19,86	8.500
27 mar 2023	19,65	19,65	19,65	19,65	19,65	100
24 mar 2023	19,35	19,76	19,35	19,64	19,64	9.500
23 mar 2023	19,30	20,26	18,52	19,34	19,34	9.800
22 mar 2023	19,10	19,43	19,10	19,43	19,43	1.500
21 mar 2023	19,00	19,82	18,60	19,33	19,33	11.900
20 mar 2023	19,03	19,26	19,03	19,24	19,24	500
17 mar 2023	19,16	19,20	19,04	19,13	19,13	3.100
16 mar 2023	19,17	19,17	19,17	19,17	19,17	-
15 mar 2023	19,00	19,03	18,94	19,03	19,03	600
14 mar 2023	19,24	20,00	18,90	19,27	19,27	18.200
13 mar 2023	19,37	19,41	19,29	19,29	19,29	700
10 mar 2023	19,45	19,45	19,40	19,40	19,40	900
09 mar 2023	19,53	19,69	19,40	19,41	19,41	2.500
08 mar 2023	19,27	19,71	18,99	19,52	19,52	22.700
07 mar 2023	19,02	20,11	19,02	19,44	19,44	22.100
06 mar 2023	19,20	19,56	19,20	19,49	19,49	13.000
03 mar 2023	19,20	19,80	19,20	19,59	19,59	16.300
02 mar 2023	19,10	20,67	18,68	19,47	19,47	18.100
01 mar 2023	19,56	19,56	19,56	19,56	19,56	100
28 feb 2023	19,50	19,50	19,50	19,50	19,50	100
27 feb 2023	19,51	19,51	19,51	19,51	19,51	100
24 feb 2023	19,37	19,73	19,37	19,70	19,70	3.100
23 feb 2023	19,88	19,92	19,82	19,82	19,82	1.000
22 feb 2023	19,78	19,98	19,78	19,91	19,91	800
21 feb 2023	20,03	21,00	19,34	20,42	20,42	37.400
17 feb 2023	20,15	20,15	20,15	20,15	20,15	100
16 feb 2023	20,02	20,36	19,54	20,33	20,33	1.900
15 feb 2023	20,21	21,34	18,97	20,30	20,30	6.400
14 feb 2023	20,00	21,00	19,41	20,21	20,21	10.400
13 feb 2023	20,32	20,32	20,32	20,32	20,32	100
10 feb 2023	20,26	20,34	20,21	20,33	20,33	2.500
09 feb 2023	20,68	20,68	20,49	20,49	20,49	300
08 feb 2023	20,75	20,81	20,75	20,76	20,76	900
07 feb 2023	20,75	20,75	20,61	20,66	20,66	1.500
06 feb 2023	20,98	21,04	20,91	20,91	20,91	3.300
03 feb 2023	21,27	21,27	21,22	21,22	21,22	600
02 feb 2023	21,22	21,30	21,22	21,30	21,30	300
01 feb 2023	21,10	21,25	21,10	21,25	21,25	300
31 gen 2023	21,02	21,02	21,02	21,02	21,02	-
30 gen 2023	21,16	21,20	21,06	21,06	21,06	2.000
27 gen 2023	21,07	21,15	21,07	21,15	21,15	300
26 gen 2023	21,27	21,30	21,21	21,30	21,30	400
25 gen 2023	21,16	21,21	21,11	21,11	21,11	4.400
24 gen 2023	21,25	21,25	21,25	21,25	21,25	100
23 gen 2023	21,15	21,15	21,15	21,15	21,15	-
20 gen 2023	21,00	21,00	21,00	21,00	21,00	400
19 gen 2023	20,92	21,00	20,92	20,97	20,97	1.600
18 gen 2023	20,93	20,93	20,84	20,84	20,84	1.000
17 gen 2023	20,50	20,70	20,19	20,70	20,70	5.600
13 gen 2023	20,62	20,70	20,62	20,70	20,70	1.300
12 gen 2023	20,20	20,58	19,63	20,52	20,52	6.500
11 gen 2023	20,22	20,26	20,22	20,26	20,26	1.500
10 gen 2023	20,08	20,14	20,08	20,14	20,14	200
09 gen 2023	20,19	20,19	20,19	20,19	20,19	100
06 gen 2023	20,08	20,08	20,08	20,08	20,08	-
05 gen 2023	19,83	19,89	19,83	19,89	19,89	400
04 gen 2023	20,10	20,16	20,10	20,10	20,10	500
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...