Italia markets closed

YieldMax META Option Income Strategy ETF (FBY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,13-0,26 (-1,34%)
Alla chiusura: 04:00PM EDT
19,20 +0,09 (+0,47%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202419,4219,4219,0019,1319,1392.996
10 mag 202419,4519,4519,3519,3919,3986.900
09 mag 202419,3719,4019,3019,3819,3886.700
08 mag 202419,1519,3819,1519,3219,32115.500
07 mag 202419,2919,3519,1619,3019,3081.700
06 mag 202419,1419,2818,9919,2819,28126.900
06 mag 20240.898 Dividendo
03 mag 202419,7419,8519,6019,8418,94171.100
02 mag 202419,4919,5819,2319,5018,6290.600
01 mag 202419,0119,6219,0019,5018,62117.900
30 apr 202419,1919,3719,0319,1018,24134.700
29 apr 202419,3519,3818,9719,1018,24118.000
26 apr 202419,2019,4119,0119,3418,46177.600
25 apr 202418,4819,5018,2019,4018,52381.800
24 apr 202422,0122,0121,1721,5020,53188.200
23 apr 202421,3421,6721,3221,6520,6765.400
22 apr 202421,2421,3220,7220,9620,0189.200
19 apr 202421,8121,8120,7520,9820,03260.300
18 apr 202421,0522,0721,0521,6420,6658.900
17 apr 202421,7221,7221,0021,3020,3474.500
16 apr 202421,3721,7521,3521,5420,5745.000
15 apr 202422,2522,2521,4621,5620,58123.500
12 apr 202422,3422,3421,8222,0321,03106.800
11 apr 202422,3922,4322,1222,4121,4064.100
10 apr 202421,8522,3021,7322,2521,2497.400
09 apr 202422,1622,3421,7022,1621,16128.500
08 apr 202422,3922,4422,1522,2321,22104.900
05 apr 202422,2522,2922,0022,2921,28109.400
04 apr 202422,3522,3522,0822,1221,12210.400
04 apr 20241.171 Dividendo
03 apr 202423,1923,2823,0923,2021,03257.400
02 apr 202422,7523,0422,6223,0420,8979.600
01 apr 202422,7622,9522,5022,9520,8190.600
28 mar 202423,0423,0722,5622,6820,56132.800
27 mar 202423,2823,2822,6822,9520,8165.300
26 mar 202423,4923,5623,0123,0120,8658.200
25 mar 202423,3923,4523,2023,4121,2274.500
22 mar 202423,4423,4423,2823,3621,1856.100
21 mar 202423,4923,4923,1823,3421,16105.200
20 mar 202423,0023,2822,8923,2821,1070.200
19 mar 202422,8823,0022,4022,9220,7898.400
18 mar 202422,7922,9622,5122,9620,8189.400
15 mar 202422,7822,7822,3022,3620,2776.600
14 mar 202423,0923,0922,6422,7420,6179.300
13 mar 202423,1123,2222,7023,2221,0543.600
12 mar 202422,4323,1322,4323,0020,8597.900
11 mar 202422,9822,9822,0022,4120,32210.700
08 mar 202423,4323,5123,0223,2521,08112.400
07 mar 202422,8923,4122,8923,2821,1092.700
06 mar 202422,9223,1422,7022,7420,61135.900
06 mar 20241.179 Dividendo
05 mar 202423,9823,9823,5923,8320,53164.600
04 mar 202424,4924,4923,9424,1320,79193.900
01 mar 202423,9924,2323,7524,2320,88101.000
29 feb 202423,3123,6723,1823,6720,4049.300
28 feb 202423,3023,5323,2523,2920,0763.000
27 feb 202423,0223,4023,0223,3220,0950.600
26 feb 202423,4223,4323,0023,4320,1997.200
23 feb 202423,4323,4923,2723,4420,2079.300
22 feb 202423,0023,3522,9523,2720,0578.300
21 feb 202422,5022,6522,3222,5519,4366.100
20 feb 202422,6922,9222,4622,5019,3990.700
16 feb 202422,9522,9522,6022,7019,5661.500
15 feb 202422,7922,9922,6322,9019,7397.800
14 feb 202422,0822,6622,0822,5719,4547.100
13 feb 202422,0822,3921,8322,0819,0368.600
12 feb 202422,4722,7322,3822,4819,3783.500
09 feb 202422,4222,5322,3022,4319,3359.900
08 feb 202422,5322,5322,1522,4619,3543.600
07 feb 202422,0922,4721,8022,3819,2897.700
07 feb 20241.176 Dividendo
06 feb 202423,4323,4722,8222,9218,74149.100
05 feb 202424,1424,1423,0823,2619,0197.200
02 feb 202424,0324,0423,8824,0019,62154.200
01 feb 202422,0122,3422,0122,1318,0950.200
31 gen 202422,3322,3321,6421,9717,9640.500
30 gen 202422,5022,5622,2422,3018,2358.600
29 gen 202422,2922,4222,0022,4218,3341.500
26 gen 202422,0922,2121,9722,1618,1241.100
25 gen 202421,9922,0421,8722,0218,0046.800
24 gen 202421,5222,0621,5221,8617,8729.500
23 gen 202421,5221,7521,5221,6617,7132.200
22 gen 202421,8221,8221,4321,4617,5453.800
19 gen 202421,4721,5821,2821,5717,6478.000
18 gen 202421,1321,2120,9321,2117,3465.600
17 gen 202420,6020,7620,2520,7616,9733.000
16 gen 202421,1021,1120,6820,8217,0258.500
12 gen 202421,1921,1920,9621,0817,2352.600
11 gen 202421,0921,1120,9521,1117,2648.500
10 gen 202420,9821,0520,9721,0217,18102.400
09 gen 202420,9521,0020,7920,9417,1265.600
08 gen 202420,8420,9220,7020,9117,0949.900
05 gen 202420,7920,7920,4320,7016,9257.200
05 gen 20240.987 Dividendo
04 gen 202421,3021,5021,2221,4716,74101.000
03 gen 202421,5121,5921,2421,2816,6039.500
02 gen 202421,7321,7321,0221,3316,6423.900
29 dic 202322,0022,0421,6321,7816,9922.500
28 dic 202322,0822,0821,9021,9417,1140.800
27 dic 202321,6521,8721,6521,8717,0620.700
*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...