Italia markets close in 38 minutes

Leatherback Long/Short Alternative Yield ETF (LBAY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,880,00 (0,00%)
In data: 03:59PM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202425,9325,9625,8525,8825,88106
26 giu 202425,9325,9525,8725,9525,953.500
26 giu 20240.076 Dividendo
25 giu 202426,2626,2626,0726,1126,032.500
24 giu 202426,1026,3226,1026,2326,151.400
21 giu 202426,1426,1426,0726,0826,002.700
20 giu 202425,8926,0725,8926,0525,986.800
18 giu 202425,8925,8925,8525,8525,773.400
17 giu 202425,8025,8725,7625,8525,785.500
14 giu 202425,9125,9225,9125,9225,84200
13 giu 202425,8726,0025,8725,9925,915.800
12 giu 202426,4126,4126,1526,2026,127.500
11 giu 202426,2626,3226,2626,3226,241.300
10 giu 202426,3726,5326,3726,5326,451.600
07 giu 202426,5826,5826,5326,5426,462.500
06 giu 202426,3826,6226,3826,6126,541.600
05 giu 202426,6026,6026,4226,4726,392.000
04 giu 202426,5926,6926,5926,6926,621.000
03 giu 202426,6526,7426,5026,6526,5715.600
31 mag 202426,5826,7226,5826,7226,65400
30 mag 202426,1026,2726,1026,2726,191.100
29 mag 202426,2426,2426,1826,1826,113.300
29 mag 20240.076 Dividendo
28 mag 202426,7426,7426,5226,5826,423.400
24 mag 202426,7826,7826,7626,7726,621.800
23 mag 202426,9726,9726,7526,7526,603.000
22 mag 202427,1727,2727,1627,1727,023.500
21 mag 202427,2827,2827,2127,2627,104.700
20 mag 202427,3327,4127,3227,3227,165.800
17 mag 202427,2927,4627,2927,4627,304.100
16 mag 202427,1227,3327,1227,3327,17800
15 mag 202427,1227,1227,1027,1026,942.000
14 mag 202427,1027,1226,9527,0626,901.000
13 mag 202427,1427,1927,1027,1026,942.600
10 mag 202427,0027,0927,0027,0926,941.200
09 mag 202426,8726,9226,8326,9226,773.400
08 mag 202426,8126,8326,8126,8126,664.000
07 mag 202426,7526,7726,7526,7726,623.000
06 mag 202426,5926,6026,5526,6026,4417.600
03 mag 202426,3826,5926,3826,5826,434.200
02 mag 202426,4326,4326,3826,3826,23800
01 mag 202426,3126,3126,2026,3026,15900
30 apr 202426,2126,2126,1026,1025,954.500
29 apr 202426,2626,4426,2626,4126,265.300
26 apr 202426,3026,3026,2726,2726,12300
25 apr 202426,2626,4126,2626,4126,26500
25 apr 20240.076 Dividendo
24 apr 202426,4126,5326,4126,5326,303.700
23 apr 202426,6026,6026,6026,6026,37100
22 apr 202426,4426,7026,4426,6326,402.500
19 apr 202426,4726,5526,4726,5526,323.300
18 apr 202426,2826,3026,1826,2726,052.600
17 apr 202426,2126,2426,1426,1825,95800
16 apr 202426,1626,1626,1126,1125,88900
15 apr 202426,4926,5026,2026,2626,043.800
12 apr 202426,5126,5126,2226,2826,053.000
11 apr 202426,5526,5826,5526,5826,35400
10 apr 202426,7226,7326,6726,7326,502.400
09 apr 202426,9226,9726,9126,9626,733.000
08 apr 202426,9527,0226,9126,9126,682.300
05 apr 202426,7926,9826,7926,9826,74700
04 apr 202427,0927,0926,8326,8726,64600
03 apr 202427,0627,0626,9926,9926,752.900
02 apr 202427,1327,1527,0127,0626,8314.600
01 apr 202427,0627,0626,9026,9926,7654.300
28 mar 202426,9627,0726,9627,0526,821.500
27 mar 202426,7526,8726,7526,8726,643.200
26 mar 202426,4026,5226,4026,5226,2917.400
26 mar 20240.076 Dividendo
25 mar 202426,5226,5226,4826,5026,201.900
22 mar 202426,5426,5426,4726,4726,172.500
21 mar 202426,6326,6426,6226,6426,341.400
20 mar 202426,4826,5226,4726,5226,221.700
19 mar 202426,4926,5026,4926,5026,191.500
18 mar 202426,3126,3626,3126,3626,062.300
15 mar 202426,3526,3526,3126,3126,01300
14 mar 202426,2926,3126,2126,2925,995.600
13 mar 202426,4626,4626,4026,4026,103.200
12 mar 202426,4626,4626,4026,4326,1311.000
11 mar 202426,1926,4526,1926,4526,151.000
08 mar 202426,1626,2826,1626,2225,921.400
07 mar 202426,2126,2126,1526,1625,863.300
06 mar 202426,2326,2326,1826,1825,882.500
05 mar 202426,0926,1126,0226,0725,773.300
04 mar 202425,7925,9925,7925,9725,672.700
01 mar 202425,9725,9725,9425,9425,64900
29 feb 202425,9425,9825,9225,9825,686.100
28 feb 202425,8325,9125,8325,8725,585.800
27 feb 202425,8025,8425,7625,8425,545.000
26 feb 202425,8725,9025,8425,8925,593.700
26 feb 20240.076 Dividendo
23 feb 202425,9426,0225,9426,0225,642.700
22 feb 202425,7825,9825,7825,9425,571.600
21 feb 202425,8525,9125,8425,9125,541.300
20 feb 202425,8025,8725,7625,7625,396.800
16 feb 202425,7925,9025,7925,7925,425.500
15 feb 202425,5525,7025,5525,7025,3326.900
14 feb 202425,3525,3625,3525,3625,00500
13 feb 202425,5025,5025,2925,3424,983.100
12 feb 202425,3525,6025,3525,5725,2012.500
*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...