Italia markets closed

Inspire Faithward Mid Cap Momentum ETF (GLRY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,06+0,14 (+0,46%)
Alla chiusura: 03:49PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202430,0030,0829,9830,0730,072.800
09 mag 202429,7129,9629,7129,9329,933.100
08 mag 202429,6829,7429,6129,7329,733.400
07 mag 202429,6829,7929,6429,6529,6511.000
06 mag 202429,5329,5529,4929,5529,552.500
03 mag 202429,1229,2129,1229,1629,162.200
02 mag 202428,8128,9428,8128,9228,92900
01 mag 202428,7428,9528,7428,8728,874.000
30 apr 202428,9228,9228,6628,6628,662.000
29 apr 202429,2329,2329,0729,1229,121.600
26 apr 202429,1729,2229,0329,0329,033.700
25 apr 202428,9929,2128,9829,1629,166.400
24 apr 202429,0629,1829,0629,1829,188.700
23 apr 202429,1729,2029,1329,1529,155.500
22 apr 202428,6629,0228,6628,8428,844.900
19 apr 202428,6728,6728,5428,6128,611.000
18 apr 202428,7228,7228,4528,4528,456.200
17 apr 202428,6428,7228,6428,6528,654.400
16 apr 202428,8828,9628,8628,8828,883.900
15 apr 202429,2729,2728,9328,9828,985.900
12 apr 202429,0629,0628,9729,0129,012.300
11 apr 202429,1529,3929,1529,3129,316.000
10 apr 202429,3029,3529,2829,3529,357.100
09 apr 202429,6129,6829,5929,6829,683.200
08 apr 202429,9729,9729,8229,8229,824.000
05 apr 202429,5529,8229,5529,8229,825.700
04 apr 202429,8729,8729,4429,4929,492.300
03 apr 202429,7529,7529,6429,7029,702.600
02 apr 202429,7929,7929,5229,5929,593.100
01 apr 202430,0630,0629,8829,9529,958.100
28 mar 202429,9130,1329,9130,0530,055.200
27 mar 202429,7929,8529,7729,7729,772.200
27 mar 20240.028 Dividendo
26 mar 202429,6629,6629,5629,5829,554.300
25 mar 202429,5329,6329,5129,5129,496.600
22 mar 202429,5629,6029,4729,5329,505.200
21 mar 202429,5029,6629,5029,6329,602.300
20 mar 202429,1529,3529,1529,3529,323.300
19 mar 202429,0529,1929,0229,1929,167.800
18 mar 202428,9529,0128,8828,8828,8511.400
15 mar 202428,7828,8728,7828,8628,845.300
14 mar 202428,9228,9528,5828,6828,653.500
13 mar 202428,9328,9828,9328,9828,95900
12 mar 202428,8228,8828,7828,8528,8211.800
11 mar 202428,7328,8528,7328,7828,752.300
08 mar 202429,2129,2128,9128,9128,881.500
07 mar 202429,2129,2429,1429,1529,121.700
06 mar 202428,7828,8628,7828,8328,80400
05 mar 202428,9128,9128,6228,6228,601.200
04 mar 202428,9428,9828,8228,8328,801.700
01 mar 202428,6528,7928,6128,7028,68136.900
29 feb 202428,6828,6928,5128,6528,626.300
28 feb 202428,3528,4928,3528,4928,4697.900
27 feb 202428,2228,2628,1328,2428,213.100
26 feb 202428,0328,0928,0328,0828,06900
23 feb 202427,9428,0927,9428,0928,0620.700
22 feb 202427,8727,9027,8327,8927,864.600
21 feb 202427,6527,6527,4927,6127,58279.900
20 feb 202427,5627,5727,4627,5227,499.400
16 feb 202427,4927,9227,4927,6527,622.200
15 feb 202427,4427,5827,4127,5827,552.400
14 feb 202427,0527,3327,0527,3327,303.000
13 feb 202427,0027,1326,9526,9526,923.700
12 feb 202427,5327,5527,4827,5127,482.900
09 feb 202427,1327,3827,1327,3627,338.600
08 feb 202426,7327,0526,7327,0026,979.900
07 feb 202426,7426,9326,6826,7726,7412.100
06 feb 202426,6026,6526,5526,6526,622.300
05 feb 202426,3126,4826,3126,4826,451.800
02 feb 202426,7526,8526,6626,6926,6610.200
01 feb 202426,4226,7326,4226,7326,704.300
31 gen 202426,6726,6926,4126,4126,391.400
30 gen 202426,7626,8626,7626,7726,743.600
29 gen 202426,4926,7326,4926,7126,683.900
26 gen 202426,6026,6026,4326,5026,4723.500
25 gen 202426,6726,6826,4426,5026,483.100
24 gen 202426,8726,8726,5126,5126,493.600
23 gen 202426,7126,7526,6626,6926,673.100
22 gen 202426,6926,9226,6926,9226,898.000
19 gen 202426,3626,5926,3626,5626,535.600
18 gen 202426,2826,4826,2126,4426,4112.200
17 gen 202426,3926,4526,2426,2426,2241.400
16 gen 202426,3926,4326,3526,4326,4018.600
12 gen 202426,6626,6626,4226,5426,518.100
11 gen 202426,2826,5026,2826,5026,473.100
10 gen 202426,1426,4526,1426,3526,337.000
09 gen 202426,1926,3526,1926,2926,2719.600
08 gen 202426,2026,4226,2026,4226,394.300
05 gen 202426,2826,3026,1526,2226,2024.100
04 gen 202426,2526,2526,1926,1926,171.700
03 gen 202426,3826,3826,2226,2226,204.500
02 gen 202426,6326,6326,5226,6026,572.600
29 dic 202326,6226,6626,5526,6126,594.200
28 dic 202326,7726,7926,7126,7626,746.700
27 dic 202326,7926,8626,7726,8126,782.200
26 dic 202326,7626,9526,7626,8526,827.300
22 dic 202326,8326,8326,7126,7626,732.200
21 dic 202326,6926,6926,4426,6426,625.100
20 dic 202326,8426,9026,4326,4326,40100.500
19 dic 202326,8126,8926,8026,8526,835.900
*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...