Italia markets open in 35 minutes

VanEck Long/Flat Trend ETF (LFEQ)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,63+0,32 (+0,76%)
Alla chiusura: 02:27PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202442,6342,6342,6042,6342,63600
01 mag 202442,3742,7842,2642,3142,312.500
30 apr 202442,9142,9142,4042,4042,401.600
29 apr 202443,0543,0642,9943,0643,062.500
26 apr 202442,8143,0242,8142,9742,97700
25 apr 202442,5342,5342,5342,5342,53100
24 apr 202442,6242,7342,6242,7342,731.200
23 apr 202442,6942,6942,6942,6942,691.600
22 apr 202442,4042,4042,1942,1942,19200
19 apr 202441,8541,8541,8541,8541,85100
18 apr 202442,4942,5142,2142,2142,211.200
17 apr 202442,6242,6442,3542,3542,355.700
16 apr 202442,6742,6742,5842,5842,58300
15 apr 202442,6742,6742,6742,6742,67100
12 apr 202443,3643,4143,1543,1543,153.000
11 apr 202443,8243,8243,8243,8243,82100
10 apr 202443,5043,5043,5043,5043,50100
09 apr 202443,6943,8443,6943,8443,84200
08 apr 202443,8743,8743,8143,8143,81700
05 apr 202443,8043,8143,8043,8143,81900
04 apr 202443,3943,3943,3943,3943,39100
03 apr 202444,0344,0343,9043,9043,90700
02 apr 202443,7343,8743,7343,8743,875.600
01 apr 202444,2544,2544,0844,1444,141.600
28 mar 202444,2644,3144,2244,2944,296.800
27 mar 202444,0844,1943,9644,1944,191.500
26 mar 202443,8543,8543,8543,8543,85100
25 mar 202444,0344,0343,9443,9443,941.300
22 mar 202444,1644,1644,1244,1244,12300
21 mar 202444,1644,1644,1644,1644,16100
20 mar 202443,9643,9643,9643,9643,96300
19 mar 202443,3643,6143,3643,6143,61400
18 mar 202443,4843,4843,3843,3843,38800
15 mar 202443,0743,0743,0743,0743,07200
14 mar 202443,3543,3543,3543,3543,35100
13 mar 202443,5243,5243,4543,4843,481.200
12 mar 202443,2843,5943,2843,5943,596.500
11 mar 202443,0743,0743,0743,0743,07300
08 mar 202443,1843,1843,1543,1543,15500
07 mar 202443,4143,4243,4143,4243,42500
06 mar 202443,1143,1142,9742,9742,97100
05 mar 202442,9942,9942,7442,7442,748.600
04 mar 202443,1843,1843,1843,1843,18100
01 mar 202443,0443,2443,0443,2443,24300
29 feb 202442,7742,9442,7742,9442,94500
28 feb 202442,6042,6442,6042,6442,64900
27 feb 202442,5742,7442,5742,7442,741.600
26 feb 202442,9342,9342,6842,6842,681.000
23 feb 202442,8242,8642,8142,8542,851.100
22 feb 202442,8142,8142,8142,8142,81100
21 feb 202441,7841,9141,7541,9141,911.300
20 feb 202441,8141,8941,8141,8241,821.700
16 feb 202442,1442,3542,1142,1142,11500
15 feb 202442,1242,3042,0842,3042,30800
14 feb 202441,8242,0441,8242,0442,04600
13 feb 202441,6841,9841,4941,6841,6811.300
12 feb 202442,2642,3242,2242,2242,222.300
09 feb 202442,2542,2542,2542,2542,25100
08 feb 202441,9942,0641,9842,0642,065.100
07 feb 202441,7741,9741,7741,9741,97400
06 feb 202441,5941,6341,5841,6341,631.700
05 feb 202441,5741,5941,5441,5941,594.000
02 feb 202441,4141,7241,4141,7241,724.200
01 feb 202441,0541,2141,0541,2141,21500
31 gen 202441,1441,1440,7840,7840,781.600
30 gen 202441,3941,4241,3341,4041,405.100
29 gen 202441,1541,4041,1541,4041,40600
26 gen 202441,1041,1041,1041,1041,10100
25 gen 202441,1241,1241,1241,1241,12100
24 gen 202441,1041,1740,9340,9340,932.200
23 gen 202440,7740,9040,7740,9040,901.000
22 gen 202440,7840,7840,7840,7840,78100
19 gen 202440,3240,6740,3240,6740,67700
18 gen 202439,9240,1939,9240,1940,192.100
17 gen 202439,7139,8539,7139,8539,85500
16 gen 202440,1440,1539,9940,0440,041.100
12 gen 202440,3140,3140,2140,2140,21200
11 gen 202439,9840,2039,9840,2040,201.600
10 gen 202440,1840,1840,1840,1840,18100
09 gen 202440,0040,0039,9139,9739,972.500
08 gen 202439,7940,0239,7940,0240,023.000
05 gen 202439,3839,4839,3839,4839,482.300
04 gen 202439,6039,6939,3739,3739,375.800
03 gen 202439,6539,6839,5239,5239,52900
02 gen 202440,1340,1339,7339,8339,832.900
29 dic 202340,2440,2439,9740,0840,081.800
28 dic 202340,2340,2440,1940,1940,198.000
27 dic 202340,1340,1540,1240,1540,15300
27 dic 20230.625 Dividendo
26 dic 202340,6840,7440,6840,7440,121.000
22 dic 202340,5240,5740,5240,5739,95700
21 dic 202340,5140,5140,5140,5139,88100
20 dic 202340,7140,7140,0740,0739,463.400
19 dic 202340,6640,6940,6640,6940,07800
18 dic 202340,4640,4640,4640,4639,84100
15 dic 202340,2940,2940,2940,2939,67100
14 dic 202340,3640,3640,2440,2439,63300
13 dic 202339,8940,0739,8739,8739,26700
12 dic 202339,5139,6039,5139,6038,99400
11 dic 202339,2539,4439,2539,4438,832.400
*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...