Italia markets close in 3 hours 28 minutes

Janus Henderson Securitized Income ETF (JSI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,41+0,08 (+0,16%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202451,4051,4651,3751,4151,4127.700
08 mag 202451,3851,3851,2951,3351,33103.900
07 mag 202451,3851,4251,3251,3651,3639.700
06 mag 202451,3351,3651,2851,3351,3318.500
03 mag 202451,2751,3551,2551,2951,299.400
02 mag 202451,0451,1951,0151,1751,1712.800
01 mag 202450,9451,1250,9151,0351,039.500
01 mag 20240.26 Dividendo
30 apr 202451,1551,2351,1551,1650,908.700
29 apr 202451,2151,3251,2151,2450,9814.900
26 apr 202451,1751,2451,1751,2050,9410.100
25 apr 202451,1451,1751,0451,0850,8311.000
24 apr 202451,1651,2251,1551,2050,9421.600
23 apr 202451,2051,2851,1951,2350,9763.600
22 apr 202451,0351,2051,0351,1750,916.700
19 apr 202451,1351,1851,1051,1350,8813.300
18 apr 202451,0951,1251,0751,1050,8439.900
17 apr 202451,1251,2051,1251,1650,9011.100
16 apr 202451,0451,0850,9651,0350,7772.000
15 apr 202451,0751,1551,0651,1550,89192.700
12 apr 202451,2851,2851,1851,1850,9218.300
11 apr 202451,1551,1751,0651,1250,8612.600
10 apr 202451,1151,1150,9951,0350,7714.400
09 apr 202451,4851,4851,3551,3851,12739.600
08 apr 202451,3151,3751,2651,3351,078.400
05 apr 202451,3851,3951,3051,3051,0454.800
04 apr 202451,4051,4851,3451,4551,195.900
03 apr 202451,3551,4251,2551,4051,1412.700
02 apr 202451,2851,3851,2851,3151,054.400
01 apr 202451,3851,3951,2851,3151,0511.300
01 apr 20240.195 Dividendo
28 mar 202451,6051,6651,6051,6351,1712.000
27 mar 202451,6051,7151,6051,6951,236.900
26 mar 202451,5551,6251,5451,6151,1511.000
25 mar 202451,5951,5951,4451,4651,01169.400
22 mar 202451,5851,6451,5751,6151,15195.400
21 mar 202451,5051,5351,4951,5251,0645.300
20 mar 202451,4351,4851,3651,4751,02206.500
19 mar 202451,3551,4551,3251,3850,9341.000
18 mar 202451,2851,3151,2351,2850,824.300
15 mar 202451,3051,3451,2351,2850,83141.900
14 mar 202451,3651,3651,2751,3250,8740.700
13 mar 202451,4651,4851,4351,4651,0011.300
12 mar 202451,4451,4951,4351,4751,0114.500
11 mar 202451,5351,5751,5151,5451,0942.200
08 mar 202451,6051,6551,5751,6051,148.700
07 mar 202451,4651,5851,3751,5351,07773.400
06 mar 202451,4251,4551,3751,3850,93133.300
05 mar 202451,3751,4251,3351,3550,893.900
04 mar 202451,2851,2851,1851,2350,786.100
01 mar 202451,1651,4251,1351,3550,9034.100
01 mar 20240.235 Dividendo
29 feb 202451,4051,4251,3551,3850,696.600
28 feb 202451,2551,3151,2551,3150,622.100
27 feb 202451,2051,2351,1551,1850,501.900
26 feb 202451,3051,3051,1751,2350,5433.300
23 feb 202451,4251,4251,2051,3150,6215.600
22 feb 202451,1551,1551,0751,0950,414.900
21 feb 202451,2951,3251,1651,1850,4910.600
20 feb 202451,3051,3451,2751,2850,598.000
16 feb 202451,1251,2251,1051,2150,5314.100
15 feb 202451,2951,4951,2451,3550,6631.400
14 feb 202451,1451,3151,1251,2450,5526.000
13 feb 202451,1951,2251,1451,1550,4713.900
12 feb 202451,3451,3851,3051,3650,67149.600
09 feb 202451,3651,3751,3251,3550,668.200
08 feb 202451,4051,4051,3251,3650,67137.200
07 feb 202451,4651,4651,3951,4150,722.300
06 feb 202451,3551,6151,3551,4550,7667.800
05 feb 202451,3851,3851,3151,3550,664.500
02 feb 202451,5151,5351,4451,4850,799.800
01 feb 202451,7951,7951,7251,7951,103.800
01 feb 20240.225 Dividendo
31 gen 202451,8751,9051,8151,8450,934.300
30 gen 202451,6951,7751,6751,7750,8616.700
29 gen 202451,6851,7051,6051,7050,791.600
26 gen 202451,5551,6151,5251,5750,665.000
25 gen 202451,5751,6451,5351,6050,6913.600
24 gen 202451,5251,5251,3951,4450,536.400
23 gen 202451,4951,5351,4751,4850,579.600
22 gen 202451,5151,5151,4451,4450,531.800
19 gen 202451,3351,4451,3351,4050,493.600
18 gen 202451,4251,4751,4051,4250,524.400
17 gen 202451,4551,4651,3851,4450,543.800
16 gen 202451,6451,6851,5251,5850,669.400
12 gen 202451,6851,6951,6251,6550,747.000
11 gen 202451,4251,5951,4151,5850,663.900
10 gen 202451,4051,4451,3351,3550,44239.300
09 gen 202451,3751,4551,3551,3650,4535.000
08 gen 202451,3751,4251,3551,3650,4513.500
05 gen 202451,3651,3651,2651,2650,351.400
04 gen 202451,2851,3151,2551,2850,3716.000
03 gen 202451,2651,3751,2651,3350,422.100
02 gen 202451,3051,3451,3051,3150,406.600
29 dic 202351,3851,3951,3351,3750,464.700
28 dic 202351,4151,4251,3551,3650,454.800
27 dic 202351,2951,4351,2951,3850,485.300
26 dic 202351,2351,2951,2351,2950,3814.500
22 dic 202351,2151,2651,2051,2050,303.500
21 dic 202351,5251,5251,4751,4750,563.200
*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...