Italia markets close in 7 hours 42 minutes

First Trust Nasdaq Semiconductor ETF (FTXL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,86+1,27 (+1,29%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202499,29101,2899,2599,8699,8617.900
27 giu 202499,2599,3698,0398,5998,5921.200
27 giu 20240.125 Dividendo
26 giu 202499,31100,0098,0599,0198,8938.200
25 giu 202498,5199,5997,8199,5999,4634.700
24 giu 202499,93100,0397,7097,7897,6644.200
21 giu 2024101,00101,7099,64100,68100,5527.500
20 giu 2024104,58104,58101,16101,60101,4763.600
18 giu 2024103,25105,03103,25104,57104,4418.300
17 giu 2024101,61103,10100,64102,94102,8132.800
14 giu 2024100,71101,50100,37101,17101,0416.300
13 giu 2024101,38101,82100,28101,64101,5129.800
12 giu 202499,35100,7599,08100,50100,3734.400
11 giu 202496,7397,6896,1497,5797,4518.600
10 giu 202495,0497,5795,0497,3797,2563.900
07 giu 202495,7496,1795,1695,7595,6324.700
06 giu 202497,0197,0195,6796,0995,9723.800
05 giu 202494,7997,0894,7997,0896,9658.100
04 giu 202494,1994,1992,7293,4293,3024.700
03 giu 202495,3695,3692,5094,2894,1620.000
31 mag 202494,8794,8991,5094,0193,8923.400
30 mag 202494,9795,1794,2894,4994,3721.500
29 mag 202495,2095,5594,9095,0494,9219.900
28 mag 202496,6397,2195,7996,9196,7934.600
24 mag 202494,7695,8994,6695,5595,4335.500
23 mag 202496,3396,4993,1793,8693,7436.100
22 mag 202494,0794,6193,6994,4894,3617.800
21 mag 202492,6293,3892,4293,3293,2015.600
20 mag 202491,8894,1191,8893,5993,4725.000
17 mag 202492,5992,5991,1491,5191,3913.400
16 mag 202492,6793,0992,1192,1191,9921.000
15 mag 202491,2992,7290,9192,7292,6022.400
14 mag 202488,9390,4288,9390,3790,2613.500
13 mag 202488,8689,3088,7388,8888,7741.700
10 mag 202488,7889,2388,1188,4288,3112.100
09 mag 202488,1688,1887,6187,9387,8218.900
08 mag 202487,1488,2287,1188,1087,9923.400
07 mag 202489,0089,2388,1088,1087,9995.000
06 mag 202487,5588,7787,5588,7788,6622.600
03 mag 202487,0487,4086,8587,0986,9813.600
02 mag 202484,8185,6383,6785,4685,3519.000
01 mag 202485,0086,2483,2183,5483,4392.100
30 apr 202487,9488,8586,5186,5186,4019.700
29 apr 202487,4488,1786,7288,1788,0623.400
26 apr 202485,2187,5085,1287,1687,0564.200
25 apr 202483,6985,9283,6985,4285,3191.600
24 apr 202484,7885,3583,4483,9983,8836.500
23 apr 202481,6583,0081,4582,5482,44144.900
22 apr 202480,6281,6079,7481,0780,9738.900
19 apr 202482,1282,6579,5679,8979,7947.100
18 apr 202483,6684,1282,5682,7282,6235.200
17 apr 202486,5186,5184,0484,1384,0224.300
16 apr 202486,0786,8785,7286,3986,2834.800
15 apr 202487,9388,4585,4685,9185,8037.100
12 apr 202488,2188,4486,8286,9586,84193.200
11 apr 202488,5290,0087,9289,8189,7036.200
10 apr 202488,1789,0087,5187,9287,8139.100
09 apr 202489,5089,8688,4289,8689,7568.000
08 apr 202488,6889,1288,2588,6388,5220.900
05 apr 202487,6888,8487,4188,3488,2337.100
04 apr 202490,7291,0487,3187,4587,3431.900
03 apr 202488,4590,2588,4589,6589,5431.900
02 apr 202489,8089,8088,8489,7289,6128.200
01 apr 202491,2492,1690,7090,9390,8227.200
28 mar 202490,5890,9790,2690,5490,4329.700
27 mar 202490,0990,6389,2290,6390,5227.600
26 mar 202490,5590,7589,1189,1289,0145.700
25 mar 202489,2490,5189,1589,8389,7221.800
22 mar 202490,7191,2290,1090,5090,3927.400
21 mar 202490,9292,1390,3890,5590,4455.100
21 mar 20240.077 Dividendo
20 mar 202487,5689,1486,9688,8388,6440.600
19 mar 202486,8687,6085,8687,3287,1387.500
18 mar 202489,3689,3687,8987,9187,7239.700
15 mar 202487,4488,7887,3988,0387,842.088.700
14 mar 202489,8190,0187,7188,5588,362.107.100
13 mar 202491,2291,2289,5289,8889,6933.400
12 mar 202491,7192,1990,5592,0891,8830.900
11 mar 202490,4290,8689,6290,7190,5241.100
08 mar 202495,2195,3791,3391,3391,1462.800
07 mar 202493,3595,4893,3195,0094,8039.000
06 mar 202491,8693,1891,3192,1991,9980.200
05 mar 202491,4891,5489,2490,1789,9831.700
04 mar 202492,3593,0591,6992,0791,8741.100
01 mar 202489,2691,8088,6591,4891,2933.300
29 feb 202486,7187,9886,6687,7787,5823.900
28 feb 202485,8786,1585,4985,7485,5635.900
27 feb 202487,2987,4786,7686,7686,5826.200
26 feb 202486,7987,1386,5586,8686,6831.800
23 feb 202487,3687,3685,6485,8385,6586.600
22 feb 202486,5087,1185,7786,6986,5133.700
21 feb 202483,0583,7182,5483,7183,5340.800
20 feb 202483,9984,1482,4983,6783,4934.400
16 feb 202485,9085,9884,5984,7084,5249.300
15 feb 202485,3585,5584,7985,0384,8579.100
14 feb 202484,1084,8083,7684,8084,6263.900
13 feb 202482,7283,6882,1983,0882,9070.100
12 feb 202485,1086,3384,8285,1184,9344.700
09 feb 202483,8085,0583,3184,8684,6890.200
08 feb 202482,1583,6382,1083,1482,9680.900
*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...