Italia markets open in 18 minutes

Hartford Disciplined US Equity ETF (HDUS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,57+0,09 (+0,17%)
Alla chiusura: 02:59PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202452,5752,5752,4452,5752,571.700
24 giu 202452,6852,7152,4852,4852,484.400
21 giu 202452,7252,7252,3552,4952,495.500
20 giu 202452,7052,7052,4452,5252,523.600
18 giu 202452,5052,6352,4952,6352,635.200
17 giu 202452,0752,5952,0752,4952,492.000
14 giu 202451,9852,0851,9152,0852,085.300
13 giu 202451,9952,1451,9052,1352,133.900
12 giu 202452,1952,2452,0752,0952,091.900
11 giu 202451,3351,6051,3351,6051,602.300
10 giu 202451,1751,5351,1751,5351,534.600
07 giu 202451,4051,5651,3651,3651,364.200
06 giu 202451,4651,4651,3851,4151,415.800
05 giu 202451,2851,4651,2851,4551,452.800
04 giu 202450,7751,0150,6650,9250,923.200
03 giu 202450,6550,8450,5950,8450,842.700
31 mag 202450,5950,8950,2350,8950,894.300
30 mag 202450,6950,7250,5850,5850,582.400
29 mag 202450,9050,9250,7950,7950,793.100
28 mag 202451,2451,3151,0051,1451,144.700
24 mag 202451,1451,3351,1151,3051,304.000
23 mag 202451,4451,4450,8650,9350,933.500
22 mag 202451,4251,5451,3551,3551,353.200
21 mag 202451,4851,5351,4351,5351,531.800
20 mag 202451,5251,5451,4151,4151,411.100
17 mag 202451,3651,3851,3151,3851,381.600
16 mag 202451,5151,5151,3751,3751,372.300
15 mag 202451,1751,4351,1751,4351,433.300
14 mag 202450,6750,8850,5950,8850,882.500
13 mag 202450,6950,6950,5750,6550,655.500
10 mag 202450,6250,6550,5550,6550,652.400
09 mag 202450,2150,5150,2150,5150,514.300
08 mag 202450,2350,2550,0950,2550,255.400
07 mag 202450,3350,4050,2950,2950,295.100
06 mag 202449,9850,1149,9850,1150,111.900
03 mag 202449,5549,6949,5549,6549,654.800
02 mag 202448,8449,1048,8249,0849,082.900
01 mag 202448,6049,2048,5748,6848,685.700
30 apr 202449,3349,3548,7548,7548,756.100
29 apr 202449,5849,5949,3849,5449,547.700
26 apr 202449,2949,4449,2949,3449,346.100
25 apr 202448,5848,8548,5848,8548,853.700
24 apr 202449,1349,1948,9349,1649,163.000
23 apr 202448,8549,1248,8549,0849,083.400
22 apr 202448,2648,6248,2648,5248,525.700
19 apr 202448,3748,3747,9948,1248,122.000
18 apr 202448,4448,4448,3548,3548,352.400
17 apr 202448,8148,8148,4348,4748,476.000
16 apr 202448,6948,8948,6948,7448,746.800
15 apr 202449,4849,5748,7948,8648,864.900
12 apr 202449,6249,6249,3249,3749,372.800
11 apr 202449,6250,1749,6250,1050,105.200
10 apr 202449,6249,8049,5949,7449,744.600
09 apr 202450,0550,2550,0250,2550,252.700
08 apr 202450,3750,3750,2450,2450,243.400
05 apr 202450,3250,3250,2350,2650,262.500
04 apr 202450,6550,7549,7749,8049,808.900
03 apr 202450,3950,5050,3650,3850,385.200
02 apr 202450,1850,3650,1850,3450,345.400
01 apr 202450,6550,7250,6150,7150,713.200
28 mar 202450,6650,8850,6650,8850,884.400
27 mar 202450,4850,7050,4350,7050,709.100
26 mar 202450,5150,5150,2750,2750,275.800
25 mar 202450,3850,4650,3650,3650,362.500
25 mar 20240.163 Dividendo
22 mar 202450,7250,7350,6950,6950,532.000
21 mar 202450,7550,8750,7550,7650,602.900
20 mar 202450,2050,4950,1350,4950,334.100
19 mar 202449,7850,1249,7850,1249,964.400
18 mar 202449,9650,0949,8349,8349,662.900
15 mar 202449,6549,6649,5249,5649,404.500
14 mar 202450,0350,0349,6849,8749,714.100
13 mar 202450,1250,1450,0350,0349,872.900
12 mar 202450,0850,1549,9050,1249,952.200
11 mar 202449,3449,5949,3449,5949,431.800
08 mar 202450,0350,1949,6649,6649,506.500
07 mar 202449,8949,9649,8949,9649,802.300
06 mar 202449,4949,7149,4149,5249,363.600
05 mar 202449,4049,4249,2049,2649,112.500
04 mar 202449,7949,9249,7549,7549,593.300
01 mar 202449,7449,8549,7149,8549,682.400
29 feb 202449,4049,5449,3349,5449,382.000
28 feb 202449,0049,2849,0049,2249,063.200
27 feb 202449,1249,2349,0749,2249,063.100
26 feb 202449,3449,3449,1749,1749,013.700
23 feb 202449,4549,4549,3049,3249,166.600
22 feb 202448,9749,3148,9749,2549,096.700
21 feb 202448,1748,2947,9948,2948,134.300
20 feb 202448,2748,2748,0948,1748,025.100
16 feb 202448,7248,7348,4648,4648,312.600
15 feb 202448,4948,7348,4248,7348,574.800
14 feb 202448,2248,3648,0248,3648,202.400
13 feb 202447,9248,0647,7847,8847,733.300
12 feb 202448,7248,8148,5848,5848,432.900
09 feb 202448,4548,6048,4248,6048,453.100
08 feb 202448,2048,3348,2048,3248,162.800
07 feb 202448,1648,1948,1448,1948,031.700
06 feb 202447,8547,8947,7947,8947,744.600
05 feb 202447,6347,8847,6347,8547,692.300
02 feb 202447,6748,1247,6748,0347,887.000
*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...