Italia markets closed

Direxion HCM Tactical Enhanced U.S. Equity Strategy ETF (HCMT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,05-0,08 (-0,23%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202434,3934,9333,9934,0534,0524.200
27 giu 202434,2134,4033,9534,1334,1390.900
26 giu 202433,8834,2233,8434,1734,1795.900
25 giu 202433,6134,3033,6134,0234,0250.400
25 giu 20240.062 Dividendo
24 giu 202433,9234,2433,5833,5833,5234.200
21 giu 202434,2634,3834,0634,1434,0845.600
20 giu 202434,9834,9834,0834,2434,1843.900
18 giu 202434,7634,7634,5134,6034,5449.400
17 giu 202433,9634,7733,8034,6034,5457.900
14 giu 202433,6433,9133,6433,8733,8143.100
13 giu 202434,0034,0033,5733,7533,6912.400
12 giu 202433,4733,7633,3033,5333,4763.100
11 giu 202432,3932,7532,2132,7532,6963.300
10 giu 202432,2332,4032,0132,3932,3346.400
07 giu 202431,9732,5031,9732,1432,0823.700
06 giu 202432,5632,5632,1232,2232,1633.800
05 giu 202431,5232,3031,5232,3032,2412.900
04 giu 202431,3031,4430,9731,3331,2770.100
03 giu 202431,2431,5730,7431,2131,1534.500
31 mag 202430,9631,0830,2531,0831,0216.800
30 mag 202431,0831,1930,8730,9130,8530.300
29 mag 202431,5331,6331,3831,4431,3812.000
28 mag 202432,0832,0831,5831,8731,8124.500
24 mag 202431,4131,8431,4031,7331,6720.100
23 mag 202432,3132,3131,1631,3431,2822.000
22 mag 202431,6731,7931,3631,6131,5528.100
21 mag 202431,4631,7431,4031,6831,6234.300
20 mag 202431,3731,7031,3731,5631,5094.300
17 mag 202431,4331,4331,1331,3031,2438.400
16 mag 202431,6231,6631,3631,3631,3044.800
15 mag 202430,7931,4830,7931,4731,4162.200
14 mag 202430,3230,7130,2630,6230,5634.400
13 mag 202430,4630,4630,2130,3030,2430.600
10 mag 202430,1830,4230,1030,2130,1531.800
09 mag 202429,9930,1329,8430,0830,0242.800
08 mag 202429,7930,0429,7929,9829,9224.200
07 mag 202429,9430,1129,8929,9829,9215.000
06 mag 202429,5729,9629,5729,9629,9032.300
03 mag 202429,4329,4729,3129,3929,3429.700
02 mag 202428,1128,4828,1028,3828,3386.600
01 mag 202427,9928,7327,8127,8127,7611.300
30 apr 202428,9829,0728,1328,1328,0832.700
29 apr 202429,2029,2128,8729,1529,1016.200
26 apr 202428,6729,0828,6728,9228,8731.600
25 apr 202427,9528,4027,7328,2528,2031.600
24 apr 202428,7428,7728,3028,5328,488.000
23 apr 202427,9628,5227,9628,4228,3783.500
22 apr 202427,3927,9827,2327,6727,6252.000
19 apr 202428,0028,0127,1627,3127,2687.900
18 apr 202428,1428,5528,0528,0828,0324.900
17 apr 202429,0129,0128,2628,2828,2329.300
16 apr 202428,7729,1028,7728,8328,7828.500
15 apr 202430,0130,1728,8528,8528,8045.600
12 apr 202430,2830,2829,6229,7129,6656.000
11 apr 202430,1330,7329,7930,5930,5380.700
10 apr 202429,9430,0029,6729,9429,8846.800
09 apr 202430,3930,5129,9330,3830,3221.000
08 apr 202430,5530,5530,1130,2630,20101.100
05 apr 202429,8130,5829,8030,3630,3071.500
04 apr 202430,7931,0029,7329,7329,6884.900
03 apr 202430,4130,6530,3730,4130,3538.800
02 apr 202430,4230,4230,0630,2930,2378.200
01 apr 202431,0731,1330,7230,9530,8937.400
28 mar 202430,8931,0630,8630,9430,8856.000
27 mar 202430,8130,9030,6030,9030,8441.600
26 mar 202430,9231,2130,6230,6230,56199.000
25 mar 202430,7930,9330,5530,7630,7056.700
22 mar 202430,9631,1030,8530,9430,8874.600
21 mar 202431,1231,3130,9930,9930,9336.300
20 mar 202430,1730,8030,0430,8030,7479.000
19 mar 202429,8130,1729,8130,1430,0817.800
19 mar 20240.052 Dividendo
18 mar 202430,2830,3429,9829,9829,8765.700
15 mar 202429,8929,8929,5429,5929,4822.100
14 mar 202430,5230,5229,9430,1430,0330.200
13 mar 202430,4430,4830,2330,3230,2157.100
12 mar 202429,9330,6429,8430,5930,4831.000
11 mar 202429,5929,9329,5929,8329,7328.000
08 mar 202430,7031,0230,0030,0429,9331.000
07 mar 202430,2230,7630,2230,6930,58118.900
06 mar 202429,8330,1729,7629,9329,8226.800
05 mar 202430,3330,3329,3429,6229,5192.000
04 mar 202430,5430,7130,4730,4930,3832.700
01 mar 202430,1430,6830,1430,6030,4969.800
29 feb 202429,8429,9929,7229,9929,888.300
28 feb 202429,4929,6429,4429,4729,3719.200
27 feb 202429,5329,7029,4729,6829,5752.700
26 feb 202429,7229,7929,5829,5829,4741.400
23 feb 202430,0930,0929,7029,7529,6533.900
22 feb 202429,0429,8929,0429,7629,6537.100
21 feb 202428,1428,4328,0228,3728,2719.000
20 feb 202428,7528,7628,2328,4828,3889.700
16 feb 202429,1629,3528,8828,8828,7838.400
15 feb 202429,2129,3429,0329,2929,1954.700
14 feb 202428,8129,1328,7429,1329,0326.000
13 feb 202428,2628,8228,2528,5928,4931.000
12 feb 202429,7829,8029,3129,3629,25120.900
09 feb 202429,2729,6229,2229,5929,4815.300
08 feb 202429,1129,1829,0329,1729,0724.900
*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...