Italia markets closed

Aptus Defined Risk ETF (DRSK)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,03-0,08 (-0,30%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,2727,2727,0227,0327,03100.000
27 giu 202426,9527,1626,9527,1127,1189.100
27 giu 20240.224 Dividendo
26 giu 202427,2427,2527,2027,2527,03211.000
25 giu 202427,2927,3227,2527,2927,0782.300
24 giu 202427,4027,4227,3227,3327,11140.200
21 giu 202427,3827,4027,3427,3927,1657.700
20 giu 202427,5127,5127,3527,3827,1596.600
18 giu 202427,4127,4627,3827,4427,2177.900
17 giu 202427,2927,3927,1427,3527,13115.900
14 giu 202427,7027,7027,1927,2427,0249.800
13 giu 202427,0627,4626,8927,0026,78542.700
12 giu 202427,2827,2826,8626,8726,6580.200
11 giu 202426,6226,7626,5926,7026,4842.100
10 giu 202426,6126,6626,5826,6626,44119.200
07 giu 202426,8826,8826,6426,6526,4366.800
06 giu 202426,7226,8726,7226,8426,6298.900
05 giu 202426,7026,8226,6326,8226,6087.800
04 giu 202426,5726,6526,5726,6226,40100.700
03 giu 202426,4626,6226,4626,5526,3373.600
31 mag 202426,4426,5526,4426,5326,31299.600
30 mag 202426,5526,5526,4526,4826,26129.200
29 mag 202426,6426,6426,4626,4626,24152.600
28 mag 202426,4926,5826,4926,5226,3092.100
24 mag 202426,4526,6126,4526,5026,2878.200
23 mag 202426,6926,6926,4226,4326,21140.700
22 mag 202426,6026,6826,5726,5926,37133.000
21 mag 202426,6226,7226,6226,7026,48147.100
20 mag 202426,6126,7026,5826,6726,45151.800
17 mag 202426,5926,6626,5626,6026,3865.100
16 mag 202426,7626,7626,6526,6526,43108.900
15 mag 202426,5426,7326,5426,7026,4895.800
14 mag 202426,3826,4426,3326,4326,21102.600
13 mag 202426,4626,4626,3026,3526,1381.600
10 mag 202426,4126,4126,2926,3326,1172.900
09 mag 202426,2626,3826,2626,3526,13148.200
08 mag 202426,2126,3326,2126,2926,0769.700
07 mag 202426,3526,4226,3326,3526,13140.800
06 mag 202426,1826,3126,1826,3126,0988.000
03 mag 202425,8426,2725,8426,1025,89259.900
02 mag 202425,6825,8425,6625,8425,6394.900
01 mag 202425,6825,8825,6125,6825,46441.500
30 apr 202425,8825,8825,6625,6725,46159.200
29 apr 202425,9825,9825,8525,9125,70534.000
26 apr 202425,7425,9525,7425,8925,68137.000
25 apr 202425,6325,7625,5925,7325,5247.700
24 apr 202425,9525,9525,7725,8525,64155.200
23 apr 202425,8626,0025,8625,9225,7183.000
22 apr 202425,9425,9725,8125,8525,64165.400
19 apr 202425,9125,9125,8425,8625,65127.800
18 apr 202425,8625,9125,8325,8325,62411.000
17 apr 202425,9525,9725,9025,9525,7496.300
16 apr 202425,8625,9525,8325,8325,62892.100
15 apr 202426,3826,3825,9826,0025,7999.300
12 apr 202426,3426,4726,2726,3226,10139.300
11 apr 202426,2826,3526,1526,3326,1158.800
10 apr 202426,0726,2226,0726,2025,98133.200
09 apr 202426,4426,4826,3826,4226,2050.200
08 apr 202426,4126,4326,3726,3826,16242.900
05 apr 202426,3426,4726,3426,4626,2436.000
04 apr 202426,6926,6926,4626,4626,2476.400
03 apr 202426,5926,6126,4926,5426,32104.800
02 apr 202426,5026,6126,4426,5926,37143.900
01 apr 202426,6526,6726,5426,6226,40112.000
28 mar 202426,6426,7326,6126,6626,44191.500
27 mar 202426,5526,6726,5126,6326,4139.900
26 mar 202426,5526,6326,4526,4526,2391.900
26 mar 20240.165 Dividendo
25 mar 202426,7226,7526,6626,6726,2957.200
22 mar 202426,8126,8626,7326,7326,3564.700
21 mar 202426,7626,8026,7026,7226,3489.700
20 mar 202426,4126,6726,4126,6526,2796.400
19 mar 202426,5526,5526,3426,4626,0885.400
18 mar 202426,4226,5026,3526,3725,99413.700
15 mar 202426,2626,2726,1726,2025,8245.700
14 mar 202426,4126,4126,1926,3125,9373.900
13 mar 202426,4226,4326,3326,3725,9933.800
12 mar 202426,3526,4426,2526,4026,0256.900
11 mar 202426,3526,4226,3326,3525,9742.200
08 mar 202426,4726,5226,3426,3625,98102.800
07 mar 202426,1526,4426,1526,4126,0340.800
06 mar 202426,2326,3226,1126,1825,8024.500
05 mar 202426,1826,2426,0126,0925,7239.900
04 mar 202426,2426,3426,1926,2325,85175.400
01 mar 202426,0426,3726,0126,3225,94205.700
29 feb 202426,1826,1826,0426,0925,7255.300
28 feb 202426,1926,2626,0526,1125,7450.000
27 feb 202426,1526,1626,0126,0725,7055.500
26 feb 202426,3226,3226,0526,0525,6841.600
23 feb 202426,3826,4426,3026,3425,9650.100
22 feb 202426,0726,3626,0726,3425,96141.200
21 feb 202426,0426,0525,9526,0525,6899.300
20 feb 202426,0826,5626,0326,0425,67149.800
16 feb 202426,0926,1226,0126,0425,6741.500
15 feb 202425,9726,1425,9726,1325,7535.000
14 feb 202425,8925,9825,8325,9825,6152.100
13 feb 202425,8125,9025,7425,8225,45132.800
12 feb 202426,0126,0925,9726,0225,65581.200
09 feb 202426,1026,1025,9525,9925,6239.400
08 feb 202426,0426,1526,0426,0625,68176.600
*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...