Yahoo

Mail

Italia markets open in 10 minutes

Dow Jones
39.411,21
+260,88(+0,67%)
Nasdaq
17.496,82
-192,54(-1,09%)
Nikkei 225
39.173,15
+368,50(+0,95%)
EUR/USD
1,0740
+0,0003(+0,03%)
Bitcoin EUR
56.892,81
-1.165,94(-2,01%)
CMC Crypto 200
1.268,82
+19,70(+1,58%)

Dimensional US High Profitability ETF (DUHP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

32,15

-0,04

(-0,12%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

25 giu 2023 - 25 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 giu 2024	32,19	32,37	32,14	32,15	32,15	750.400
21 giu 2024	32,32	32,32	32,14	32,19	32,19	899.400
20 giu 2024	32,51	32,53	32,18	32,28	32,28	1.651.400
18 giu 2024	32,26	32,42	32,26	32,40	32,40	883.700
17 giu 2024	31,97	32,36	31,94	32,31	32,31	585.700
14 giu 2024	31,92	31,98	31,77	31,98	31,98	546.800
13 giu 2024	31,96	32,03	31,80	32,00	32,00	565.200
12 giu 2024	31,92	32,06	31,82	31,87	31,87	744.400
11 giu 2024	31,50	31,66	31,35	31,66	31,66	921.700
10 giu 2024	31,39	31,61	31,39	31,57	31,57	490.700
07 giu 2024	31,41	31,62	31,34	31,47	31,47	522.200
06 giu 2024	31,50	31,50	31,34	31,44	31,44	1.102.300
05 giu 2024	31,27	31,47	31,14	31,47	31,47	906.000
04 giu 2024	31,04	31,17	30,94	31,12	31,12	604.600
03 giu 2024	31,27	31,27	30,82	31,10	31,10	630.000
31 mag 2024	30,99	31,18	30,69	31,18	31,18	555.800
30 mag 2024	30,92	31,02	30,84	30,89	30,89	556.700
29 mag 2024	30,98	31,03	30,92	30,95	30,95	571.700
28 mag 2024	31,35	31,35	31,05	31,21	31,21	792.800
24 mag 2024	31,27	31,32	31,17	31,26	31,26	519.900
23 mag 2024	31,48	31,48	31,06	31,12	31,12	752.900
22 mag 2024	31,40	31,42	31,18	31,29	31,29	728.700
21 mag 2024	31,41	31,43	31,35	31,41	31,41	817.700
20 mag 2024	31,35	31,49	31,33	31,43	31,43	548.600
17 mag 2024	31,37	31,38	31,23	31,35	31,35	658.800
16 mag 2024	31,44	31,48	31,33	31,33	31,33	793.800
15 mag 2024	31,22	31,48	31,21	31,46	31,46	442.100
14 mag 2024	30,97	31,10	30,90	31,08	31,08	561.100
13 mag 2024	31,10	31,10	30,93	30,97	30,97	329.500
10 mag 2024	31,01	31,06	30,92	30,98	30,98	539.500
09 mag 2024	30,76	30,89	30,71	30,84	30,84	699.600
08 mag 2024	30,64	30,73	30,62	30,69	30,69	906.700
07 mag 2024	30,74	30,79	30,68	30,69	30,69	465.600
06 mag 2024	30,51	30,66	30,48	30,65	30,65	544.200
03 mag 2024	30,38	30,40	30,20	30,36	30,36	1.339.200
02 mag 2024	30,07	30,07	29,76	29,99	29,99	614.400
01 mag 2024	29,97	30,22	29,82	29,82	29,82	735.100
30 apr 2024	30,45	30,46	30,06	30,06	30,06	770.800
29 apr 2024	30,36	30,48	30,31	30,48	30,48	730.700
26 apr 2024	30,21	30,42	30,17	30,34	30,34	642.300
25 apr 2024	29,99	30,25	29,88	30,18	30,18	674.500
24 apr 2024	30,32	30,33	30,10	30,20	30,20	814.900
23 apr 2024	30,02	30,27	30,02	30,21	30,21	570.900
22 apr 2024	29,88	30,13	29,74	29,95	29,95	623.300
19 apr 2024	29,87	29,98	29,63	29,72	29,72	2.590.400
18 apr 2024	30,04	30,15	29,80	29,87	29,87	773.400
17 apr 2024	30,35	30,37	29,92	30,00	30,00	878.000
16 apr 2024	30,26	30,34	30,12	30,20	30,20	994.600
15 apr 2024	30,83	30,86	30,18	30,26	30,26	694.800
12 apr 2024	30,78	30,84	30,46	30,55	30,55	461.900
11 apr 2024	30,88	31,06	30,68	30,98	30,98	814.300
10 apr 2024	30,79	30,98	30,74	30,82	30,82	695.200
09 apr 2024	31,26	31,26	30,84	31,15	31,15	623.900
08 apr 2024	31,23	31,24	31,14	31,16	31,16	413.100
05 apr 2024	30,98	31,28	30,96	31,20	31,20	648.200
04 apr 2024	31,55	31,57	30,86	30,90	30,90	1.141.100
03 apr 2024	31,25	31,42	31,24	31,32	31,32	708.500
02 apr 2024	31,27	31,31	31,18	31,31	31,31	721.800
01 apr 2024	31,65	31,65	31,40	31,45	31,45	532.100
28 mar 2024	31,59	31,69	31,58	31,61	31,61	660.300
27 mar 2024	31,40	31,56	31,34	31,56	31,56	546.300
26 mar 2024	31,40	31,41	31,22	31,23	31,23	4.481.200
25 mar 2024	31,42	31,42	31,33	31,33	31,33	723.400
22 mar 2024	31,62	31,62	31,45	31,46	31,46	726.200
21 mar 2024	31,57	31,72	31,52	31,59	31,59	561.000
20 mar 2024	31,11	31,41	31,09	31,39	31,39	892.500
19 mar 2024	30,88	31,15	30,84	31,11	31,11	983.900
18 mar 2024	31,06	31,09	30,95	30,97	30,97	617.900
15 mar 2024	30,84	30,98	30,78	30,87	30,87	628.000
14 mar 2024	31,23	31,23	30,87	31,06	31,06	989.700
13 mar 2024	31,12	31,17	31,00	31,09	31,09	571.100
12 mar 2024	30,86	31,12	30,80	31,10	31,10	629.500
11 mar 2024	30,75	30,76	30,56	30,75	30,75	1.039.900
08 mar 2024	31,05	31,11	30,79	30,81	30,81	681.500
07 mar 2024	31,01	31,14	31,01	31,09	31,09	1.378.700
06 mar 2024	30,88	31,00	30,76	30,84	30,84	703.800
05 mar 2024	30,87	30,88	30,54	30,67	30,67	1.099.800
04 mar 2024	31,01	31,06	30,94	30,95	30,95	529.400
01 mar 2024	30,70	31,00	30,70	30,99	30,99	773.400
29 feb 2024	30,71	30,71	30,51	30,64	30,64	777.100
28 feb 2024	30,54	30,63	30,51	30,59	30,59	732.400
27 feb 2024	30,56	30,60	30,50	30,59	30,59	789.900
26 feb 2024	30,62	30,65	30,52	30,55	30,55	782.200
23 feb 2024	30,56	30,64	30,52	30,57	30,57	960.000
22 feb 2024	30,21	30,54	30,18	30,49	30,49	968.000
21 feb 2024	29,80	29,94	29,70	29,92	29,92	1.152.900
20 feb 2024	29,95	29,97	29,78	29,88	29,88	745.100
16 feb 2024	30,18	30,27	30,03	30,06	30,06	557.200
15 feb 2024	29,95	30,15	29,95	30,12	30,12	732.800
14 feb 2024	29,85	29,94	29,70	29,92	29,92	1.689.500
13 feb 2024	29,72	29,81	29,52	29,73	29,73	784.400
12 feb 2024	30,08	30,19	30,03	30,08	30,08	787.900
09 feb 2024	29,99	30,10	29,95	30,08	30,08	599.200
08 feb 2024	29,92	30,01	29,91	30,00	30,00	501.300
07 feb 2024	29,82	29,94	29,75	29,88	29,88	650.300
06 feb 2024	29,72	29,74	29,57	29,67	29,67	990.000
05 feb 2024	29,65	29,69	29,46	29,58	29,58	693.800
02 feb 2024	29,45	29,73	29,36	29,62	29,62	1.391.000
01 feb 2024	29,21	29,56	29,18	29,56	29,56	840.300
31 gen 2024	29,49	29,52	29,14	29,15	29,15	557.500
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...

Dow Jones39.411,21+260,88(+0,67%)

Nasdaq 17.496,82-192,54(-1,09%)

Nikkei 22539.173,15+368,50(+0,95%)

EUR/USD1,0740+0,0003(+0,03%)

Bitcoin EUR56.892,81-1.165,94(-2,01%)

CMC Crypto 2001.268,82+19,70(+1,58%)

Dimensional US High Profitability ETF (DUHP)

Dow Jones
39.411,21
+260,88(+0,67%)

Nasdaq
17.496,82
-192,54(-1,09%)

Nikkei 225
39.173,15
+368,50(+0,95%)

EUR/USD
1,0740
+0,0003(+0,03%)

Bitcoin EUR
56.892,81
-1.165,94(-2,01%)

CMC Crypto 200
1.268,82
+19,70(+1,58%)