Italia markets open in 6 hours 17 minutes

Gotham Enhanced 500 ETF (GSPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,52-0,07 (-0,23%)
Alla chiusura: 03:51PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202429,4729,5229,4729,5229,523.000
13 giu 202429,5129,5929,5129,5929,59500
12 giu 202429,6029,6229,5529,5729,571.100
11 giu 202429,1729,3229,1729,3229,32700
10 giu 202429,1529,2429,1429,2429,241.300
07 giu 202429,2129,2129,1929,1929,191.800
06 giu 202429,1929,1929,1929,1929,19400
05 giu 202428,9929,1828,9929,1829,185.500
04 giu 202428,7628,8828,7528,8828,88800
03 giu 202428,9028,9028,6528,8128,814.200
31 mag 202428,4428,8028,4428,8028,80251.200
30 mag 202428,6228,6228,5728,5728,571.500
29 mag 202428,6828,8228,6828,8028,801.000
28 mag 202428,8928,8928,8428,8928,893.800
24 mag 202428,9428,9428,9128,9128,911.200
23 mag 202429,0029,0028,7228,7228,721.700
22 mag 202428,9428,9428,9428,9428,94800
21 mag 202428,9629,0328,9629,0329,03800
20 mag 202429,0629,0728,9828,9828,981.400
17 mag 202428,9428,9628,8928,9628,96800
16 mag 202428,9929,0028,9628,9628,963.700
15 mag 202428,8729,0128,8729,0129,011.900
14 mag 202428,6228,7328,6228,7328,73500
13 mag 202428,6528,6528,5828,5928,592.500
10 mag 202428,5528,6128,5528,6128,613.600
09 mag 202428,4928,5428,4928,5428,543.700
08 mag 202428,3428,4028,3428,4028,402.000
07 mag 202428,4028,4428,3628,3828,38304.900
06 mag 202428,1928,3028,1928,3028,304.000
03 mag 202428,0128,0728,0128,0528,054.900
02 mag 202427,5827,7627,5827,7127,713.900
01 mag 202427,5227,8927,4927,5127,512.800
30 apr 202427,8927,8927,5927,5927,592.700
29 apr 202428,0028,0127,8727,9927,991.600
26 apr 202427,9427,9527,9427,9527,952.300
25 apr 202427,4427,6627,4427,6527,653.900
24 apr 202427,9227,9227,7927,9127,912.200
23 apr 202427,7427,9327,7427,9027,90700
22 apr 202427,4327,5927,4327,5727,57700
19 apr 202427,5327,5327,3027,3627,362.700
18 apr 202427,7527,7627,5327,5427,544.700
17 apr 202427,8827,8827,6127,6227,624.300
16 apr 202427,7727,7727,7627,7627,761.700
15 apr 202428,3128,3127,8027,8327,8314.900
12 apr 202428,4028,4028,0728,1328,138.100
11 apr 202428,2328,5828,2328,5328,5353.400
10 apr 202428,2628,4228,2228,3528,3579.900
09 apr 202428,3428,5528,3428,5428,545.200
08 apr 202428,6428,6428,5528,5528,552.000
05 apr 202428,4428,6128,4428,5928,59729.500
04 apr 202428,7628,8328,2528,2528,254.200
03 apr 202428,6028,6028,5928,5928,59500
02 apr 202428,5528,5828,4528,5828,587.700
01 apr 202428,8128,8128,6628,7628,7693.900
28 mar 202428,7728,8428,7428,7728,772.000
27 mar 202428,6828,7328,5728,7328,732.200
26 mar 202428,6328,6428,4928,4928,493.400
25 mar 202428,4628,5628,4628,5228,529.400
22 mar 202428,6328,6328,6328,6328,635.800
21 mar 202428,7328,7328,6728,6728,67600
20 mar 202428,3628,5528,3228,5528,553.100
19 mar 202428,1328,3128,1328,3128,311.400
18 mar 202428,2428,2428,1328,1328,131.200
15 mar 202427,9227,9627,9227,9427,941.400
14 mar 202428,1228,1528,0628,1028,101.700
13 mar 202428,1128,1828,1128,1428,14900
12 mar 202428,0228,1628,0128,1628,163.400
11 mar 202427,7727,8827,7727,8527,854.300
08 mar 202428,1228,1227,8927,8927,891.500
07 mar 202427,9327,9927,9327,9927,993.600
06 mar 202427,7227,8127,7127,7127,714.500
05 mar 202427,7327,7327,5927,5927,592.300
04 mar 202427,9327,9327,8527,8527,854.200
01 mar 202427,7327,9227,7327,9227,921.400
29 feb 202427,6827,7727,6427,7427,7428.000
28 feb 202427,5727,6327,5727,5927,591.200
27 feb 202427,5827,6527,5627,6527,651.200
26 feb 202427,7227,7227,6027,6027,602.000
23 feb 202427,8127,8127,7427,7427,74800
22 feb 202427,5827,7227,5827,7227,721.300
21 feb 202427,1227,2127,0427,2127,215.800
20 feb 202427,1227,1427,0627,1127,117.700
16 feb 202427,3527,3727,2527,2527,254.100
15 feb 202427,3127,3827,2827,3827,38700
14 feb 202427,1427,2427,0727,2427,248.200
13 feb 202427,0327,0626,9327,0027,007.200
12 feb 202427,4527,5027,3827,3827,381.100
09 feb 202427,3527,4027,3227,3927,3919.300
08 feb 202427,2327,2427,2027,2427,243.600
07 feb 202427,2127,2727,1527,2427,2418.300
06 feb 202427,0427,0726,9927,0427,041.300
05 feb 202427,1627,1627,0127,0127,011.076.700
02 feb 202426,9627,2426,9627,1727,1742.800
01 feb 202426,6726,8626,6526,8626,8614.700
31 gen 202426,8526,8526,5726,5726,5715.600
30 gen 202426,9727,0226,9727,0027,002.900
29 gen 202426,8027,0026,8026,9826,98958.700
26 gen 202426,8326,8326,8126,8126,81800
25 gen 202426,7526,7826,7526,7826,7815.200
24 gen 202426,7626,7626,6226,6226,624.100
*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...