Italia markets open in 1 hour 11 minutes

AdvisorShares Focused Equity ETF (CWS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,90-0,22 (-0,37%)
Alla chiusura: 03:59PM EDT
60,99 +1,09 (+1,82%)
Dopo ore: 06:23PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202460,1960,2459,7559,9059,909.100
16 apr 202460,0460,3759,9260,1260,1220.000
15 apr 202461,1561,2360,0360,1560,1524.900
12 apr 202461,5561,5860,5260,6960,6914.200
11 apr 202461,8061,9461,3361,6261,6215.000
10 apr 202461,9062,4461,7161,8161,8121.000
09 apr 202462,9563,0762,5562,9762,974.600
08 apr 202462,7363,0962,6362,8362,835.100
05 apr 202462,9063,0362,2262,6762,6712.900
04 apr 202463,3463,3462,2862,4662,4611.600
03 apr 202462,4162,9762,4162,5862,583.800
02 apr 202462,7462,8462,4262,5362,539.400
01 apr 202463,4363,4662,9562,9662,9629.900
28 mar 202463,6863,8163,2663,6963,6922.500
27 mar 202462,9463,3762,9363,2363,233.500
26 mar 202463,2663,2662,4862,5062,506.300
25 mar 202463,0163,0162,3662,3662,365.100
22 mar 202463,2363,2362,5562,8462,8412.400
21 mar 202462,7063,1362,5963,0463,046.100
20 mar 202462,4362,7062,1162,7062,7017.600
19 mar 202461,7562,3161,7562,2262,229.100
18 mar 202461,8162,1161,8061,8061,8012.100
15 mar 202461,9662,1961,8962,1162,116.700
14 mar 202463,0863,0861,8062,0962,0916.400
13 mar 202462,6663,1262,6562,7862,7827.100
12 mar 202462,9362,9362,2962,7062,7013.000
11 mar 202462,7462,7462,1262,5062,508.200
08 mar 202462,7962,9262,4962,6262,627.700
07 mar 202462,3262,7862,3262,5662,568.900
06 mar 202462,3262,3261,7561,8661,8612.600
05 mar 202462,2462,5061,5562,0062,0014.900
04 mar 202462,1062,6161,8562,2562,2566.800
01 mar 202461,5061,9661,3261,8661,8613.600
29 feb 202461,5561,8361,3061,5261,5219.800
28 feb 202461,4261,8461,2961,4061,4043.200
27 feb 202461,8161,8161,1861,3461,3413.700
26 feb 202461,8561,8861,3861,4661,468.300
23 feb 202461,7861,8761,4961,7161,7116.100
22 feb 202461,7761,7760,9361,4361,4314.600
21 feb 202460,7560,7560,2660,7260,725.700
20 feb 202460,7460,8460,5560,6360,6317.200
16 feb 202461,0961,1960,8660,8860,8810.300
15 feb 202460,9861,2960,8461,1961,1915.800
14 feb 202460,3060,8260,0860,7960,7911.600
13 feb 202460,7860,7859,5659,9459,9422.000
12 feb 202461,0661,2560,8461,1361,1321.500
09 feb 202460,8961,0060,6060,9460,9436.400
08 feb 202460,5760,8760,5760,7560,7511.900
07 feb 202460,6960,7560,3760,6060,6040.100
06 feb 202460,1060,3559,9860,3260,3219.300
05 feb 202460,5360,5359,9060,2960,2915.700
02 feb 202460,4260,8760,0660,7860,7820.600
01 feb 202460,4460,6059,5360,6060,6022.800
31 gen 202460,6460,8859,9560,1760,1724.800
30 gen 202460,5060,6560,0060,4560,4538.100
29 gen 202459,6060,3059,5960,3060,3032.900
26 gen 202459,8559,8559,4059,4859,4815.900
25 gen 202459,6259,6859,1059,6559,6518.500
24 gen 202460,2860,2859,1159,1159,1134.500
23 gen 202460,0260,0259,4159,7559,7531.900
22 gen 202459,7359,7659,4959,6459,6435.200
19 gen 202459,4059,4858,5559,1659,1655.400
18 gen 202458,9658,9858,3158,9858,9839.200
17 gen 202458,5358,5558,0458,2958,2923.500
16 gen 202458,8059,0458,2758,4358,4360.800
12 gen 202459,2059,3558,5658,7858,7855.600
11 gen 202459,9259,9258,2558,6158,61123.900
10 gen 202458,5558,8858,3058,6558,6571.100
09 gen 202457,9258,4757,9258,2758,273.200
08 gen 202457,6258,5857,6258,5058,506.400
05 gen 202458,2158,2757,8857,9657,965.900
04 gen 202458,5358,5357,8558,0158,015.000
03 gen 202458,8758,8757,9258,0558,057.100
02 gen 202459,3859,3858,6758,8258,8210.200
29 dic 202359,6259,6259,1459,3259,3245.400
28 dic 202359,6759,8459,3259,5159,5116.300
27 dic 202359,2659,7459,2659,5359,538.900
26 dic 202359,0059,7559,0059,3759,3723.500
26 dic 20230.146 Dividendo
22 dic 202358,6859,4258,6859,1458,995.100
21 dic 202358,4259,0258,1558,9558,8110.100
20 dic 202358,4059,0458,1758,1858,045.400
19 dic 202358,7258,8558,4858,6358,4913.900
18 dic 202357,0959,5457,0958,4058,265.900
15 dic 202358,4358,5057,8858,2758,127.800
14 dic 202358,4158,9858,4158,5158,3711.800
13 dic 202357,3258,1056,6058,0557,9013.600
12 dic 202357,0057,4656,8157,3257,1812.200
11 dic 202356,4256,9356,4256,8556,716.500
08 dic 202356,2256,7356,1556,4156,277.200
07 dic 202355,9556,2155,9556,1556,017.300
06 dic 202355,8056,2855,8056,0955,958.200
05 dic 202356,1056,2355,5055,8055,6616.500
04 dic 202355,8156,6355,8156,6356,494.500
01 dic 202355,5556,2055,5556,2056,062.600
30 nov 202355,4055,4155,0855,3455,203.800
29 nov 202355,3355,4455,0755,2155,074.800
28 nov 202355,0355,2054,7054,8554,7110.200
27 nov 202355,0555,1754,9555,0854,945.700
24 nov 202354,5354,9654,5354,8654,732.100
*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...