Italia markets closed

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,05+0,02 (+0,06%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202233,3733,4732,9833,0533,05412.999
30 nov 202232,7333,1332,3033,0333,03307.800
29 nov 202232,3032,6232,3032,4932,49201.900
28 nov 202232,6232,6832,1932,2632,26246.900
25 nov 202232,7332,9632,7332,8732,8758.000
23 nov 202232,5932,8532,5832,7332,73106.300
22 nov 202232,2332,7232,2032,7232,72269.500
21 nov 202232,0432,1131,7031,9731,97534.700
18 nov 202232,3332,3932,1032,3532,35341.700
17 nov 202232,1232,3131,9332,3132,31131.100
16 nov 202232,5832,5832,3432,4332,43176.400
15 nov 202232,6032,6732,3232,5832,58240.800
14 nov 202232,3432,6332,1932,2432,24308.500
11 nov 202232,3532,7232,2532,4232,42204.900
10 nov 202231,7932,1831,6932,1832,18275.300
09 nov 202231,6931,6930,8730,9230,92236.800
08 nov 202231,5031,9631,4131,7931,79134.700
07 nov 202231,1131,4731,0131,4731,47132.900
04 nov 202230,7031,0930,5030,9830,98302.700
03 nov 202229,7430,2929,6730,0730,07240.800
02 nov 202230,7531,0630,1130,1730,17298.200
01 nov 202230,9230,9230,4830,6930,69148.900
31 ott 202230,3130,6730,2730,4930,49206.000
28 ott 202230,1030,4729,9830,4530,45149.900
27 ott 202230,2730,5830,1530,1730,17686.700
26 ott 202229,9130,4429,9130,2230,22228.100
25 ott 202229,3529,7629,3529,7229,72114.000
24 ott 202229,3229,4329,0829,3729,37151.400
21 ott 202228,7429,4028,6129,3829,38216.700
20 ott 202228,9229,2328,6428,7228,72179.400
19 ott 202228,7628,9428,6328,8628,86159.300
18 ott 202229,2929,3228,6528,9328,93267.900
17 ott 202228,5929,0128,5928,7828,78242.300
14 ott 202229,1729,2028,2028,2328,23147.300
13 ott 202228,0129,2427,9429,1529,15441.300
12 ott 202228,5128,6628,3328,5528,55147.400
11 ott 202228,5928,9528,2728,6028,60222.200
10 ott 202228,8029,0628,6228,6928,69211.000
07 ott 202229,1529,2828,6728,7928,79120.400
06 ott 202229,4429,5529,2429,3829,38127.400
05 ott 202229,3529,7229,1229,5729,57188.800
04 ott 202229,1429,6829,1329,6629,66203.000
03 ott 202228,3428,8828,3428,8028,80191.400
30 set 202227,8828,2627,7227,8327,83260.600
29 set 202227,9327,9327,4227,8227,82303.400
28 set 202227,3228,1627,2828,1028,10180.400
28 set 20220.17 Dividendo
27 set 202227,3227,6727,2127,3427,17309.200
26 set 202227,4827,8227,0527,1626,99371.000
23 set 202228,4128,4127,3627,6327,46298.100
22 set 202229,2729,3828,9028,9428,76340.300
21 set 202229,7329,8329,1629,1829,00121.500
20 set 202229,6729,6729,2829,5329,35251.500
19 set 202229,2529,9629,2129,9529,76159.300
16 set 202229,5429,7529,4429,6329,45201.500
15 set 202230,3930,5429,8829,9829,79142.400
14 set 202230,3030,7530,3030,5330,34259.100
13 set 202230,5430,8330,1430,2230,03156.400
12 set 202231,0931,2731,0131,0730,88214.800
09 set 202230,5230,9130,5230,8630,67131.600
08 set 202229,9230,3029,8830,2630,07155.100
07 set 202229,6830,1429,6330,0629,8786.800
06 set 202230,3130,3229,8129,8329,64139.100
02 set 202230,2130,4830,0130,1529,96151.100
01 set 202229,9629,9629,5529,7129,53239.500
31 ago 202230,1930,5530,0830,2830,09173.600
30 ago 202231,0031,0030,2430,2730,08180.000
29 ago 202230,8931,3230,8331,1030,91270.600
26 ago 202231,7331,7331,0131,0530,86191.700
25 ago 202231,6031,7231,4931,7231,52140.000
24 ago 202231,2331,4831,1931,4031,20129.100
23 ago 202230,9431,5630,9431,2531,06411.700
22 ago 202230,6830,9430,6330,9130,72174.000
19 ago 202231,2231,2930,9331,0130,82156.000
18 ago 202231,2631,5031,1831,4731,27166.000
17 ago 202231,0531,2430,8831,1430,95282.900
16 ago 202231,1031,2931,0531,2331,04143.300
15 ago 202230,8031,2430,4331,1730,98198.400
12 ago 202231,2031,4531,0831,4531,25215.600
11 ago 202231,1731,4031,1331,1830,99152.700
10 ago 202230,8431,0930,7431,0130,82280.100
09 ago 202230,5430,6930,4130,5130,32230.100
08 ago 202230,3730,6330,3230,4830,29157.900
05 ago 202229,8930,2629,8530,2430,05236.200
04 ago 202230,4130,4930,1130,1629,97904.000
03 ago 202230,6030,6530,1130,3530,16465.100
02 ago 202230,8430,9530,5730,6030,41328.000
01 ago 202230,9631,0230,7230,9230,73170.700
29 lug 202230,7031,1130,7031,0730,88227.100
28 lug 202230,5530,6330,1430,6030,41306.000
27 lug 202229,9830,3829,7530,3330,14411.100
26 lug 202229,9030,0129,6329,8029,61195.600
25 lug 202229,5229,8029,4329,8029,611.020.300
22 lug 202229,5829,7529,1229,2529,07366.000
21 lug 202229,3529,5629,0729,5529,37253.600
20 lug 202229,2829,6129,1429,5629,38180.900
19 lug 202228,9529,3228,9529,3029,12369.800
18 lug 202228,5228,8628,3928,4628,28247.700
15 lug 202228,1728,2527,9128,2328,05270.200
14 lug 202227,6027,8627,2627,8327,66284.500
*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...