Italia markets open in 4 hours

MicroSectors FANG+ ETN (FNGS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,84-0,37 (-0,88%)
Alla chiusura: 03:59PM EDT
41,52 -0,32 (-0,76%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202442,1442,4041,7841,8441,84813.400
17 apr 202442,9342,9341,9942,2142,2186.000
16 apr 202442,6042,9242,4742,5642,5687.000
15 apr 202444,0844,0842,6542,7142,71239.300
12 apr 202444,1144,2843,6943,8443,84178.600
11 apr 202443,6044,6443,4644,6244,62216.900
10 apr 202443,0043,4743,0043,4143,4138.700
09 apr 202443,8243,8543,1743,5943,59120.500
08 apr 202443,6943,8143,3743,5643,5631.500
05 apr 202443,0543,7543,0043,2843,2863.500
04 apr 202443,7644,1942,7342,7342,73116.600
03 apr 202442,9143,5242,9143,4143,41148.400
02 apr 202442,8843,2642,6443,2643,26137.500
01 apr 202443,4143,8143,2743,6243,62180.400
28 mar 202443,5043,5443,2443,3043,3080.100
27 mar 202443,8443,8643,1843,3743,37100.200
26 mar 202444,0044,1143,5343,5443,54109.200
25 mar 202443,5843,8643,4643,8643,8675.900
22 mar 202443,3743,8943,3743,6043,6055.800
21 mar 202444,1644,1743,5143,5343,53163.400
20 mar 202442,9343,6342,8143,6143,61226.200
19 mar 202442,3042,8641,9642,7742,77156.400
18 mar 202442,7743,0542,5742,7042,70220.100
15 mar 202442,1542,3841,8841,9941,9999.500
14 mar 202442,7542,8542,2142,4942,4988.500
13 mar 202442,7942,7942,4542,6442,6473.300
12 mar 202442,4342,9641,9442,9142,91120.000
11 mar 202442,2042,4141,7942,0842,08213.600
08 mar 202443,6843,9542,2942,4642,46219.500
07 mar 202442,7843,4742,6143,4143,41101.100
06 mar 202442,7642,8242,1242,4142,41223.200
05 mar 202442,8142,8141,9642,2142,21236.800
04 mar 202443,6743,6743,2143,2743,27231.100
01 mar 202442,9943,7542,9943,7343,73179.500
29 feb 202442,6442,9342,2542,7642,76170.900
28 feb 202443,2843,4443,0443,1543,1579.200
27 feb 202443,5043,5843,2143,4343,4376.300
26 feb 202443,4443,5943,2143,3643,3692.900
23 feb 202443,8044,0043,1843,3643,36175.800
22 feb 202442,8643,5542,6843,4743,47192.800
21 feb 202441,3641,5241,0641,4141,41111.600
20 feb 202442,0042,1841,1741,5841,58341.100
16 feb 202442,9242,9242,2842,4342,43245.900
15 feb 202442,7642,8842,3642,8842,88208.200
14 feb 202442,3842,7942,0442,6642,66207.700
13 feb 202441,5742,3141,3741,9441,94197.400
12 feb 202442,8743,2242,4242,6142,61145.400
09 feb 202442,4342,9142,3442,8542,85142.600
08 feb 202442,0442,3741,9842,1942,19138.400
07 feb 202441,5142,0741,4742,0342,03146.800
06 feb 202441,6441,7440,9141,2641,26118.200
05 feb 202441,5941,7941,0041,5541,55308.900
02 feb 202440,6341,6840,3741,5741,57373.800
01 feb 202439,3739,7139,3039,7139,71207.000
31 gen 202439,3839,7338,9839,1039,10480.500
30 gen 202440,5140,6240,1040,1940,19107.700
29 gen 202439,9740,5939,8740,5940,59148.800
26 gen 202439,8940,1739,8139,8139,81150.100
25 gen 202440,2240,3539,6940,0740,07412.600
24 gen 202440,0940,7140,0340,0740,07182.000
23 gen 202439,2339,4238,9639,4039,40180.500
22 gen 202439,2439,4138,9839,1339,13197.200
19 gen 202438,3738,9738,2538,9738,97240.000
18 gen 202438,0138,2037,7238,1038,10172.000
17 gen 202437,5537,6637,0437,6637,66144.300
16 gen 202437,7838,1037,6637,7937,79146.600
12 gen 202437,9938,1937,8537,8937,89332.100
11 gen 202438,2438,4537,6238,1238,12295.800
10 gen 202437,6538,1137,5838,0138,01340.300
09 gen 202437,2237,6937,1437,5737,57185.600
08 gen 202436,5837,4936,5837,4037,40230.600
05 gen 202436,3836,7236,3336,5336,53264.900
04 gen 202436,2836,7036,2336,2336,23265.000
03 gen 202436,5036,7536,3936,4036,40234.100
02 gen 202437,4137,4836,5736,8036,80207.700
29 dic 202338,0638,1337,5737,7437,74206.800
28 dic 202338,2138,3038,0238,0238,02128.100
27 dic 202338,1038,2638,0438,1138,11151.200
26 dic 202337,9338,1237,9338,0738,0780.900
22 dic 202338,1038,1237,6537,8737,87224.100
21 dic 202337,8538,0137,5937,9237,92218.000
20 dic 202338,0338,3537,4437,4437,44196.300
19 dic 202337,9238,0637,8538,0638,06284.600
18 dic 202337,3637,9837,3037,8637,86255.500
15 dic 202336,9237,4136,9237,2837,28249.200
14 dic 202337,0837,1636,6736,9936,99236.900
13 dic 202336,5637,0836,4737,0437,04294.800
12 dic 202336,0536,5135,9536,4936,49140.000
11 dic 202335,8436,1435,7036,1236,12134.500
08 dic 202335,4836,0435,4736,0436,04113.600
07 dic 202335,2335,7035,2335,7035,70269.600
06 dic 202335,6235,6234,9634,9934,99161.400
05 dic 202334,8735,5234,8735,3635,36107.300
04 dic 202335,1035,2234,7635,1235,12205.600
01 dic 202335,4635,6435,2435,5535,55149.800
30 nov 202336,0236,1135,4335,7235,72253.200
29 nov 202336,1936,3035,7935,8335,83125.000
28 nov 202335,6935,9935,5635,9735,97234.300
27 nov 202335,8336,0735,7835,7935,79103.200
24 nov 202335,9435,9735,7635,8635,8669.000
*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...