Italia markets close in 6 hours 17 minutes

Siren DIVCON Leaders Dividend ETF (LEAD)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,12+0,32 (+0,51%)
Alla chiusura: 12:48PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202463,8864,1363,8864,1364,131.200
02 lug 202463,3363,8063,3363,8063,803.300
01 lug 202463,5063,5063,2963,3363,331.700
28 giu 202464,1964,1963,5163,6563,656.900
27 giu 202463,7663,7663,5263,6463,641.700
26 giu 202463,6863,8263,6463,8263,822.400
25 giu 202463,9363,9863,8563,9863,983.100
24 giu 202464,6764,7164,2564,2564,251.500
21 giu 202464,3264,3564,3264,3564,35500
21 giu 20240.136 Dividendo
20 giu 202464,7464,7464,4764,4864,342.000
18 giu 202464,7964,8064,7964,8064,662.300
17 giu 202463,9864,6263,8564,6264,482.500
14 giu 202463,6863,7263,6563,7063,572.100
13 giu 202464,0664,1164,0464,1163,971.100
12 giu 202464,2464,3363,9363,9363,7916.100
11 giu 202462,5863,2662,5863,2663,121.200
10 giu 202463,0163,1563,0163,1563,01900
07 giu 202463,2463,2462,9762,9762,84700
06 giu 202463,3463,3462,9263,0662,921.700
05 giu 202462,7463,4162,7463,4163,273.900
04 giu 202462,7462,7562,5262,7562,621.600
03 giu 202462,2462,7362,1962,7362,6018.800
31 mag 202462,6363,1462,6363,1463,011.800
30 mag 202462,8662,8662,7562,7562,621.100
29 mag 202462,8862,8862,5862,5862,451.100
28 mag 202463,7263,7663,3363,3763,232.300
24 mag 202463,9964,0563,9964,0563,91800
23 mag 202464,3764,3763,7763,7763,64700
22 mag 202464,2564,6864,2564,5464,401.100
21 mag 202464,4564,4564,3564,4564,31600
20 mag 202464,6064,7664,5864,5964,451.600
17 mag 202464,2664,3964,1864,3964,252.000
16 mag 202464,8564,8564,3864,3864,246.300
15 mag 202464,0664,6364,0664,6364,494.200
14 mag 202463,8863,9463,8863,9363,801.200
13 mag 202464,0064,0063,6663,6963,563.100
10 mag 202463,9864,0063,7964,0063,868.800
09 mag 202463,3763,6163,3763,6163,471.300
08 mag 202463,1063,2263,1063,2263,091.800
07 mag 202463,2663,4563,2563,2963,161.900
06 mag 202462,7063,0562,6963,0562,925.400
03 mag 202461,9762,4361,9762,3662,232.500
02 mag 202461,3061,5961,0661,5961,466.700
01 mag 202461,2561,6361,2161,2161,087.500
30 apr 202461,8661,9661,6061,6061,471.600
29 apr 202462,2062,7962,2062,7362,6017.700
26 apr 202462,5862,5862,5362,5362,391.000
25 apr 202461,8562,4761,6362,2962,163.500
24 apr 202462,6962,7062,0562,3762,244.500
23 apr 202462,0162,3762,0162,2462,113.900
22 apr 202461,5962,1361,4861,7761,6416.300
19 apr 202461,4361,4361,2761,3961,265.300
18 apr 202462,2162,2161,5061,5861,456.600
17 apr 202462,1562,1862,0562,0561,922.100
16 apr 202462,4262,6762,3962,4962,364.200
15 apr 202463,7463,7462,4562,5762,443.000
12 apr 202463,2563,3562,9563,1563,021.800
11 apr 202463,8464,2163,6963,8663,736.500
10 apr 202464,1264,1664,0264,0663,922.000
09 apr 202465,1765,1764,5964,9464,801.700
08 apr 202464,9865,1564,9764,9964,855.000
05 apr 202464,3564,8864,3564,8464,704.300
04 apr 202465,5865,5864,1564,1964,052.700
03 apr 202465,2365,3465,0965,0964,954.900
02 apr 202465,1865,1864,8765,0864,943.300
01 apr 202465,5265,6965,4965,6365,4918.600
28 mar 202466,2866,2866,0166,0865,941.100
27 mar 202465,4565,7765,4065,7765,632.200
26 mar 202465,1965,2665,0065,0064,862.600
25 mar 202465,1865,1965,0465,0464,915.300
22 mar 202465,6365,6365,5165,5665,421.500
22 mar 20240.153 Dividendo
21 mar 202465,8566,3365,8566,0765,771.600
20 mar 202465,7465,7565,6465,6465,35800
19 mar 202464,9065,0164,9065,0164,721.200
18 mar 202464,9865,0164,6664,6664,373.800
15 mar 202464,6364,6364,5464,5464,25600
14 mar 202464,7364,8064,7364,8064,52400
13 mar 202465,2065,2065,2065,2064,91400
12 mar 202465,1065,4565,1065,4565,16800
11 mar 202464,4464,8864,4464,8864,594.000
08 mar 202465,5565,5564,9064,9064,611.600
07 mar 202465,7565,8365,6965,7265,433.900
06 mar 202464,9265,0564,9065,0564,761.900
05 mar 202465,0165,0164,3364,4964,212.300
04 mar 202465,3365,4265,2165,2164,923.700
01 mar 202464,7565,1564,7565,1564,861.400
29 feb 202464,5564,5964,2764,5164,222.000
28 feb 202463,8964,3263,8964,2864,003.500
27 feb 202464,1764,2064,1764,2063,92800
26 feb 202464,5164,5164,3164,3264,032.600
23 feb 202464,2564,4064,2464,2463,961.400
22 feb 202463,9964,2263,9864,1163,832.700
21 feb 202462,6562,9162,4962,9162,631.300
20 feb 202462,7262,8262,6862,8062,525.100
16 feb 202463,5563,5663,0863,0862,802.200
15 feb 202463,0863,3962,9863,3563,076.400
14 feb 202462,6863,0062,6463,0062,7224.100
13 feb 202462,5762,5761,9962,3262,052.700
*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...