Italia markets open in 4 hours 27 minutes

REX FANG & Innovation Equity Premium Income ETF (FEPI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,37+0,22 (+0,41%)
Alla chiusura: 04:00PM EDT
54,37 0,00 (0,00%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202454,2754,4354,2454,3754,37192.900
05 giu 202453,7954,2153,6254,1554,15106.300
04 giu 202453,4653,5653,2053,4153,4180.000
03 giu 202453,6453,6953,0053,4753,47122.100
31 mag 202453,2353,3952,3853,3953,39134.800
30 mag 202453,8653,8652,9353,1953,19162.600
29 mag 202454,3054,5754,2954,4254,42118.600
28 mag 202454,5254,6254,2254,5654,56183.600
24 mag 202454,0554,5554,0054,4954,49244.000
23 mag 202454,7954,7953,8054,0654,06187.800
23 mag 20241.161 Dividendo
22 mag 202455,5755,6455,1755,4354,27155.500
21 mag 202455,1555,5555,0455,5554,39133.800
20 mag 202455,1855,4755,1555,4454,28229.300
17 mag 202455,1855,2354,9055,0453,8978.000
16 mag 202455,0855,2555,0055,0253,8775.500
15 mag 202454,6455,0954,4455,0353,88300.300
14 mag 202453,7354,4753,4854,3853,2484.200
13 mag 202453,9154,1753,8754,0752,9493.700
10 mag 202454,0254,2453,7053,8852,7575.500
09 mag 202453,8153,8553,4953,7152,5965.000
08 mag 202453,5654,0553,5053,8452,7162.400
07 mag 202453,9354,0953,7253,8652,7357.200
06 mag 202453,3053,8753,2453,8752,7480.200
03 mag 202452,7553,0052,4952,9551,84101.400
02 mag 202451,8452,0751,2552,0650,9737.200
01 mag 202451,5052,1251,1351,3950,31177.300
30 apr 202452,4552,6351,7651,8050,7259.200
29 apr 202452,8652,8652,3052,5651,46105.300
26 apr 202452,1252,6151,9552,4351,33118.700
25 apr 202451,0452,0050,5551,9550,86148.600
24 apr 202452,5452,5451,7152,0250,93160.600
23 apr 202451,2651,9751,1551,9150,82115.300
23 apr 20241.093 Dividendo
22 apr 202451,9752,3551,4552,0349,87185.800
19 apr 202452,7552,8251,4551,6349,49190.300
18 apr 202453,4253,6653,0253,1650,9596.400
17 apr 202454,4054,4053,3053,4751,2591.600
16 apr 202453,8554,2753,7254,0851,8450.300
15 apr 202455,0655,0653,8153,9051,66135.700
12 apr 202455,3155,3354,7454,9352,65100.800
11 apr 202455,2055,7854,8455,7653,4578.700
10 apr 202454,8755,0654,7255,0252,74136.100
09 apr 202455,2255,3254,6255,2552,9699.400
08 apr 202455,1055,2054,7455,0052,72104.700
05 apr 202454,7155,2054,4854,9652,68106.700
04 apr 202455,7455,8354,4754,5552,29162.100
03 apr 202455,0855,6055,0155,4553,15105.200
02 apr 202455,2155,4954,9155,4353,13117.500
01 apr 202455,6555,9655,4555,7653,45113.800
28 mar 202455,4955,6055,3355,5353,22134.600
27 mar 202455,8355,8355,2055,5253,22119.100
26 mar 202455,7455,8355,4455,4853,18215.000
26 mar 20241.189 Dividendo
25 mar 202456,4156,8756,2156,7253,23259.500
22 mar 202456,5856,7856,4556,7253,23107.900
21 mar 202457,0357,1256,5756,6153,12164.000
20 mar 202455,9056,2555,5156,2452,78121.200
19 mar 202455,3955,7354,9555,6852,2576.400
18 mar 202455,6655,8555,4555,6552,22101.600
15 mar 202455,2855,2854,7654,9051,52109.200
14 mar 202455,9755,9755,3055,5752,1590.500
13 mar 202456,1556,1555,7555,8652,4291.400
12 mar 202456,1856,4655,7556,4252,9451.100
11 mar 202455,8156,0255,5455,9052,4677.800
08 mar 202456,4456,4455,7055,8652,4269.200
07 mar 202455,7556,1355,5656,0452,5967.000
06 mar 202455,9055,9355,2955,4752,0595.000
05 mar 202456,1256,1555,2655,5452,12129.700
04 mar 202456,7356,7356,3756,4652,98123.900
01 mar 202456,4956,8356,4056,7653,2694.000
29 feb 202455,8556,3455,8456,1952,73134.200
28 feb 202455,7255,7955,5255,7152,2883.700
27 feb 202455,9855,9855,5255,8852,4474.100
26 feb 202455,7755,9155,5555,6752,24162.900
26 feb 20241.186 Dividendo
23 feb 202456,8456,8456,3756,5851,98100.600
22 feb 202456,3056,7056,0456,4951,90165.000
21 feb 202455,1655,2254,3954,9050,44127.300
20 feb 202456,1756,1955,4055,9051,36152.800
16 feb 202457,1457,1856,1156,3051,72196.900
15 feb 202457,0157,0156,5556,8952,2776.800
14 feb 202456,6356,8956,3956,8952,2772.400
13 feb 202456,2256,5455,9256,2651,69123.800
12 feb 202457,1857,2956,8056,9152,28129.000
09 feb 202456,8557,1556,7357,1352,49116.900
08 feb 202456,7056,7756,5456,7052,0947.500
07 feb 202456,4156,6356,2856,6252,0263.800
06 feb 202456,3556,3555,8056,0351,4877.600
05 feb 202456,3656,3755,9456,3351,7568.900
02 feb 202455,9756,3655,8956,3151,7391.300
01 feb 202455,6155,8055,3855,8051,2671.200
31 gen 202455,3855,6955,2355,2650,7767.000
30 gen 202456,2056,2555,7555,8751,3345.500
29 gen 202455,8656,1455,7456,1251,5695.000
26 gen 202455,8055,9055,6255,7251,1975.800
25 gen 202456,4056,4055,7355,9851,43112.500
24 gen 202456,3556,5556,1256,2451,6794.400
24 gen 20241.195 Dividendo
23 gen 202456,9957,0356,7356,9851,2551.800
*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...