Italia markets closed

LeaderShares AlphaFactor Tactical Focused ETF (LSAT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,29+0,16 (+0,43%)
Alla chiusura: 03:22PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202438,1838,4138,1238,2838,286.900
27 giu 202438,0438,1538,0338,1238,128.500
26 giu 202438,1338,1338,0038,0738,079.400
25 giu 202438,4938,5138,1338,2838,2811.700
24 giu 202438,2038,6038,2038,5038,5013.100
21 giu 202438,0338,2538,0338,2538,2511.600
20 giu 202437,9538,0937,9438,0738,0716.200
18 giu 202437,7537,8437,6537,8437,8417.100
17 giu 202437,3137,6337,3137,5237,523.900
14 giu 202437,1437,4237,1437,4237,425.600
13 giu 202437,7037,7037,2837,6737,679.300
12 giu 202437,9837,9837,5937,7037,706.900
11 giu 202437,4037,5637,2737,5637,567.800
10 giu 202437,3837,6137,3837,5537,5511.300
07 giu 202437,4237,5737,4237,4537,4513.600
06 giu 202437,7437,7437,5137,5837,5815.100
05 giu 202437,7637,7637,5037,7137,7117.100
04 giu 202437,5437,8037,5437,6337,637.600
03 giu 202438,1538,1537,5637,7037,708.700
31 mag 202437,5638,0537,5338,0438,045.600
30 mag 202437,3137,4937,3137,4937,497.400
29 mag 202437,4737,4737,2937,3437,347.400
28 mag 202437,9737,9737,6137,6837,687.300
24 mag 202437,8937,9637,8537,8937,895.200
23 mag 202437,8437,9337,6537,6537,6519.900
22 mag 202438,1938,1937,9338,0138,0111.100
21 mag 202438,3538,4238,2738,2738,276.400
20 mag 202438,4038,4238,3038,3238,326.900
17 mag 202438,4238,5138,3638,4838,4813.300
16 mag 202438,4938,5638,4438,4438,446.500
15 mag 202438,5838,6438,5738,6338,634.300
14 mag 202438,3638,4238,2838,4238,428.700
13 mag 202438,5038,5038,2838,2838,284.500
10 mag 202438,2138,2838,1638,2738,278.100
09 mag 202437,6938,1237,6938,1238,125.700
08 mag 202437,4037,6137,4037,5037,5025.400
07 mag 202437,4537,5737,3637,3637,3615.300
06 mag 202437,2937,4937,2937,4937,497.600
03 mag 202437,0437,1337,0437,1137,1117.000
02 mag 202436,7336,9436,6036,9136,914.400
01 mag 202436,6336,8936,5836,6536,657.700
30 apr 202437,1437,1436,6036,6036,608.400
29 apr 202437,1337,3837,1337,3537,357.300
26 apr 202437,0537,1437,0137,0137,012.600
25 apr 202436,8537,0436,8436,9936,996.900
24 apr 202437,1337,3037,0637,3037,306.800
23 apr 202437,0237,2137,0237,1337,135.700
22 apr 202436,7037,0236,7036,7736,774.900
19 apr 202436,1936,6136,1936,4936,495.700
18 apr 202436,3236,5336,1836,2936,2919.400
17 apr 202436,6236,6236,2136,2736,2714.000
16 apr 202436,6536,6536,3336,4336,438.100
15 apr 202437,1737,1736,4936,4936,4915.900
12 apr 202437,4237,4236,8336,8336,8369.700
11 apr 202437,7337,7337,3837,6437,647.400
10 apr 202437,6737,7837,4737,6337,6312.200
09 apr 202438,3138,3138,0538,1438,1410.300
08 apr 202438,2638,3138,1838,1838,1812.000
05 apr 202437,9338,3037,9338,1538,1514.900
04 apr 202438,5438,5437,8337,8937,898.500
03 apr 202438,1738,3738,1238,3038,3046.100
02 apr 202438,2438,2438,0638,1838,1813.600
01 apr 202438,7538,7538,4638,4838,4839.300
28 mar 202438,7238,8038,7238,8038,809.300
27 mar 202438,2238,6138,2238,6138,619.700
26 mar 202438,3138,3138,0538,0838,088.000
25 mar 202438,1238,3038,1238,1638,168.600
22 mar 202438,0838,0937,9738,0738,0711.700
21 mar 202438,0538,2338,0538,1738,1715.800
20 mar 202437,4437,9137,4437,9137,917.000
19 mar 202437,0437,4937,0437,4937,4912.400
18 mar 202437,2037,2637,0037,1037,1013.100
15 mar 202437,2037,2837,0437,0637,067.900
14 mar 202437,3437,3937,1237,1937,194.900
13 mar 202436,8437,2736,8437,1737,1710.700
12 mar 202436,7536,8436,6936,8336,835.300
11 mar 202436,4836,7436,4836,7036,706.700
08 mar 202436,5936,6236,5036,5136,515.900
07 mar 202436,4536,5636,4536,5336,5313.800
06 mar 202436,3536,5636,3536,4436,449.500
05 mar 202436,2836,3536,1736,2236,226.400
04 mar 202436,0836,2136,0736,1036,106.400
01 mar 202435,8836,0635,7936,0336,035.000
29 feb 202435,8335,9635,7935,9535,9511.500
28 feb 202435,6235,8635,6235,8035,809.400
27 feb 202435,5635,6335,5535,6335,635.500
26 feb 202435,6535,7035,4935,4935,4911.900
23 feb 202435,4035,6235,4035,5435,546.500
22 feb 202435,2035,4435,0335,3535,3520.100
21 feb 202434,8435,0834,7835,0535,0514.000
20 feb 202434,9935,0334,8634,8734,8732.700
16 feb 202435,1635,3235,0935,0935,0914.600
15 feb 202434,9835,3034,9835,2635,269.700
14 feb 202434,6334,9634,6334,9434,9410.300
13 feb 202434,7634,9234,4434,6134,6114.900
12 feb 202435,3535,6135,3535,5335,538.300
09 feb 202435,0435,1735,0135,1435,1410.900
08 feb 202434,8234,9534,7534,9534,9514.200
07 feb 202435,1035,1034,6334,7934,7913.300
06 feb 202434,8135,0834,8134,9034,9043.600
*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...