Italia markets close in 2 hours 15 minutes

Defiance S&P 500 Enhanced Options Income ETF (JEPY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,31-0,08 (-0,49%)
Alla chiusura: 04:00PM EDT
16,40 +0,09 (+0,55%)
Preborsa: 09:13AM EDT
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202416,3416,3816,2816,3116,3193.300
29 mag 202416,4516,4516,3616,3916,39104.200
28 mag 202416,4616,4716,3916,4716,47177.300
24 mag 202416,4116,4416,4116,4416,4468.800
23 mag 202416,5416,5416,3516,4016,4084.500
22 mag 202416,4916,5016,3916,4616,4689.100
21 mag 202416,4516,4816,4216,4816,4863.900
20 mag 202416,4616,4616,4216,4516,45127.200
17 mag 202416,4216,4316,3516,4316,4367.900
16 mag 202416,4016,4216,3616,3916,3979.300
15 mag 202416,3316,3916,3316,3916,39120.700
14 mag 202416,2316,3016,2316,3016,30105.100
13 mag 202416,2216,2416,2016,2316,23155.100
10 mag 202416,1816,2116,1816,2116,21157.300
09 mag 202416,1616,1716,1216,1616,16144.800
08 mag 202416,1316,1316,0716,1316,13122.600
07 mag 202416,0716,1116,0716,1116,11186.700
06 mag 202416,0716,0816,0516,0816,08160.700
03 mag 202416,0016,0215,9916,0216,02163.700
02 mag 202415,8715,9115,8115,9115,9190.200
01 mag 202415,8115,9715,8115,8215,82287.300
01 mag 20240.761 Dividendo
30 apr 202416,8416,8416,6216,6215,86159.100
29 apr 202416,8216,8516,7716,8416,07195.700
26 apr 202416,7116,7816,7116,7615,99105.700
25 apr 202416,5716,6816,4816,6815,92142.900
24 apr 202416,6916,7216,6416,7215,9560.700
23 apr 202416,6116,6716,6116,6615,9053.900
22 apr 202416,5916,6116,5416,6015,84105.400
19 apr 202416,5716,6316,4616,5215,7691.800
18 apr 202416,6416,6916,6016,6115,8592.500
17 apr 202416,7416,7716,5816,6215,86131.300
16 apr 202416,6816,7616,6416,7115,94132.500
15 apr 202416,8516,9116,6516,6515,89245.400
12 apr 202416,9516,9816,7616,8216,05164.600
11 apr 202416,9517,0416,9017,0316,25106.700
10 apr 202416,8716,9916,8716,9516,17146.100
09 apr 202417,0317,0416,8917,0316,25143.500
08 apr 202416,9217,0216,9216,9816,20154.800
05 apr 202416,8616,9716,8616,9516,17192.100
04 apr 202417,0517,0816,8316,8316,06283.900
03 apr 202416,9617,0416,9517,0116,23157.800
02 apr 202417,0017,0016,9117,0016,22157.400
01 apr 202417,1917,1917,0417,0916,31282.100
01 apr 20240.55 Dividendo
28 mar 202417,6017,6417,6017,6216,29227.800
27 mar 202417,6117,6117,5717,5916,26159.200
26 mar 202417,6417,6417,5517,5616,23129.700
25 mar 202417,6117,6117,5717,5916,26199.300
22 mar 202417,6217,6417,5917,6216,29129.300
21 mar 202417,6117,6217,5617,6216,29111.400
20 mar 202417,4517,5517,4417,5516,22167.200
19 mar 202417,3717,4517,3517,4416,12274.000
18 mar 202417,3617,4017,3617,3816,07208.900
15 mar 202417,4117,4117,2817,3316,02167.800
14 mar 202417,4717,4717,3317,4316,11146.100
13 mar 202417,4517,4617,3917,4316,11149.100
12 mar 202417,3917,4417,3617,4216,10120.000
11 mar 202417,3017,3617,2417,3616,05222.000
08 mar 202417,3817,4817,3117,3516,04276.200
07 mar 202417,3517,4117,3517,3816,07319.000
06 mar 202417,3717,3717,3017,3516,04191.000
05 mar 202417,4117,4117,1917,2815,97262.100
04 mar 202417,4617,5017,4117,4316,11193.000
01 mar 202417,4217,4417,3517,4416,12240.600
01 mar 20240.6 Dividendo
29 feb 202417,9517,9617,8917,9616,05275.000
28 feb 202417,9117,9117,8517,9015,99197.100
27 feb 202417,8817,9117,8317,9116,00228.600
26 feb 202417,9317,9317,8417,8615,96305.300
23 feb 202417,9017,9017,8517,9015,99167.800
22 feb 202417,8817,8817,8217,8515,95178.700
21 feb 202417,6817,7617,6317,7615,87158.400
20 feb 202417,8017,8017,6317,7115,82223.000
16 feb 202417,8717,8717,7317,7715,88137.200
15 feb 202417,7417,8217,7317,8215,9291.800
14 feb 202417,8117,8117,7117,7715,88148.700
13 feb 202417,8317,8317,5817,7115,82288.500
12 feb 202417,9717,9717,9017,9416,03218.200
09 feb 202417,9217,9417,8617,9416,03136.200
08 feb 202417,8117,8717,8117,8715,97145.000
07 feb 202417,8617,8617,8017,8415,94191.800
06 feb 202417,7717,7917,7117,7915,90193.000
05 feb 202417,7517,7617,6317,7315,84289.100
02 feb 202417,7417,7817,6817,7815,89208.700
01 feb 202417,7017,7017,6117,6815,80270.200
01 feb 20240.58 Dividendo
31 gen 202418,3318,3718,1518,1515,70220.600
30 gen 202418,3918,4018,3618,3915,9197.000
29 gen 202418,3618,3918,3118,3815,90211.900
26 gen 202418,3018,3318,2718,3115,84133.400
25 gen 202418,2918,2918,2518,2915,82132.100
24 gen 202418,2518,2518,2218,2515,79134.700
23 gen 202418,1418,2018,1318,2015,7489.600
22 gen 202418,1318,1418,1018,1415,69169.300
19 gen 202418,0618,0918,0218,0915,65138.600
18 gen 202418,0318,0317,9618,0115,58130.600
17 gen 202417,9817,9817,8617,9515,53119.700
16 gen 202418,0418,0617,9518,0415,60258.700
12 gen 202418,0018,0517,9818,0215,59118.900
*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...