Italia markets close in 20 minutes

First Trust Nasdaq Oil & Gas ETF (FTXN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,35-0,08 (-0,25%)
In data: 11:07AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202431,4831,5331,3331,3531,354.927
10 mag 202431,9131,9131,3631,4331,4322.200
09 mag 202431,4331,7531,4331,7231,7224.500
08 mag 202431,3531,5331,3031,4031,4021.000
07 mag 202431,5031,6831,4831,4831,4834.800
06 mag 202431,4631,8031,4631,5431,5425.400
03 mag 202431,3731,3730,9031,2431,2494.400
02 mag 202431,1031,3131,0731,1831,18125.300
01 mag 202431,4731,4730,8030,9830,9843.300
30 apr 202432,5832,5831,5331,5331,5326.500
29 apr 202432,5332,8132,5332,7532,7517.700
26 apr 202432,5832,6532,2932,5832,5828.700
25 apr 202432,4132,8032,3932,7032,7015.600
24 apr 202432,4032,6032,3332,5932,5961.600
23 apr 202432,3132,5832,1332,5332,5349.600
22 apr 202432,0832,6231,8132,3632,3692.000
19 apr 202431,8532,4231,8532,1932,1940.000
18 apr 202432,0832,1931,7631,8631,8636.300
17 apr 202432,1632,4631,8732,0632,0644.600
16 apr 202432,4432,4931,9632,2332,2365.800
15 apr 202433,0133,1732,5032,5632,5638.000
12 apr 202433,5333,7232,7632,8932,8936.000
11 apr 202433,5233,5232,9633,3633,3657.900
10 apr 202433,1433,4933,0933,4033,4030.500
09 apr 202433,4933,5833,1033,3333,3335.000
08 apr 202433,6133,6633,3633,3933,3931.600
05 apr 202433,3133,6933,2233,6233,6263.900
04 apr 202433,3633,4833,1533,2733,2741.000
03 apr 202433,0133,3433,0133,3233,3280.600
02 apr 202432,7032,9332,6032,9232,9251.800
01 apr 202432,4032,6132,0732,5632,5651.200
28 mar 202432,0332,3031,9432,3032,3024.100
27 mar 202431,5331,9431,5331,9431,9427.000
26 mar 202431,9331,9531,6031,6031,6023.600
25 mar 202431,7332,0931,7331,8831,8825.200
22 mar 202431,7431,7731,5931,6531,6522.000
21 mar 202431,5931,7831,5331,7231,7228.400
21 mar 20240.14 Dividendo
20 mar 202431,4531,7931,4331,7231,5828.100
19 mar 202431,1531,6031,1531,6031,4618.100
18 mar 202431,2131,3031,0631,2031,0622.400
15 mar 202430,9731,2830,9731,1531,0130.600
14 mar 202430,9130,9830,7530,9830,8434.000
13 mar 202430,3530,8930,3530,7130,5733.700
12 mar 202430,0830,2130,0230,1229,9918.600
11 mar 202429,7830,1229,6230,1029,979.800
08 mar 202429,8229,8929,6829,8529,7224.000
07 mar 202429,4929,9029,4929,7729,6424.300
06 mar 202429,5029,7229,4129,4829,3431.200
05 mar 202429,1429,6029,1429,4429,3147.700
04 mar 202429,5829,6429,2329,2329,1026.700
01 mar 202429,3329,6129,3329,5529,4244.700
29 feb 202429,0429,2028,9429,0728,9420.200
28 feb 202429,0729,2328,8228,8928,7698.400
27 feb 202429,2029,2728,9929,0628,9361.000
26 feb 202428,9829,2828,9829,1329,0032.800
23 feb 202428,9229,0928,6929,0228,8946.200
22 feb 202428,9329,1528,8629,1128,9830.800
21 feb 202428,5829,1628,5829,1629,0341.200
20 feb 202428,7628,7628,4328,4728,3483.700
16 feb 202428,8429,0628,7228,8128,6824.100
15 feb 202428,1028,9228,1028,8028,6735.500
14 feb 202428,2628,3427,8628,0827,9630.200
13 feb 202428,3628,3627,8928,0527,9350.000
12 feb 202428,1128,4528,1128,3928,2646.000
09 feb 202428,3728,4728,0028,0127,8949.000
08 feb 202428,1028,4528,1028,3928,2660.500
07 feb 202428,0628,1427,8528,1027,9788.200
06 feb 202428,0128,2727,9127,9427,8274.000
05 feb 202427,7627,9827,5027,8827,7542.700
02 feb 202428,0328,1027,7327,8827,7652.000
01 feb 202428,2128,3527,7727,9927,87136.900
31 gen 202428,6728,6728,0928,0927,97109.600
30 gen 202428,0528,6727,9728,6728,5488.900
29 gen 202428,1628,2427,9028,2428,1239.600
26 gen 202428,0028,2627,7928,2628,14160.000
25 gen 202427,7228,0327,5327,9927,87236.700
24 gen 202427,3127,5527,2027,4927,3782.700
23 gen 202426,9927,3226,9927,1527,03374.500
22 gen 202426,9427,0926,8027,0426,9246.700
19 gen 202426,8826,9826,7426,9826,8637.900
18 gen 202426,7726,8826,6026,8826,76233.700
17 gen 202426,9127,1626,8226,9226,80121.700
16 gen 202427,7627,7627,1527,1527,0335.200
12 gen 202427,9328,0727,7027,8427,72205.000
11 gen 202427,5727,6927,4727,4727,3548.200
10 gen 202427,8227,8227,3227,4727,35333.100
09 gen 202428,1728,1727,6327,7427,6258.900
08 gen 202427,9728,1727,5628,1728,0569.200
05 gen 202428,5428,5628,2128,3628,2358.300
04 gen 202429,1729,2028,3328,3928,2655.300
03 gen 202428,5529,0628,4228,9328,8030.400
02 gen 202428,4428,8228,4428,5328,40125.900
29 dic 202328,4828,5228,2528,3028,1753.000
28 dic 202328,7128,8028,3628,3628,2343.000
27 dic 202328,9529,0428,7628,8228,6929.700
26 dic 202328,8829,1128,8128,9528,8214.800
22 dic 202328,8328,9228,6428,6728,5542.800
22 dic 20230.217 Dividendo
21 dic 202328,7428,8528,5628,8328,4887.300
*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...