Italia markets closed

Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,70+1,21 (+4,75%)
Alla chiusura: 04:00PM EDT
26,28 -0,42 (-1,57%)
Dopo ore: 06:55PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,0126,7026,0126,7026,7014.190
02 mag 202424,8325,4924,7925,4925,496.600
01 mag 202424,5525,3524,1024,1024,1045.000
30 apr 202426,4226,4225,0325,1425,1431.400
29 apr 202427,0427,0826,3626,9626,9627.900
26 apr 202427,5727,7526,9927,1627,1614.200
25 apr 202427,1127,7526,8627,7027,705.700
25 apr 20240.15 Dividendo
24 apr 202428,6328,6327,4327,4427,296.000
23 apr 202428,7528,9328,4828,5928,4319.700
22 apr 202428,6528,7028,0328,5428,3811.400
19 apr 202427,5028,4127,2727,5327,3823.200
18 apr 202426,8927,6526,4927,2827,1317.400
17 apr 202427,6127,6125,5026,1526,0118.500
16 apr 202427,2327,2326,4827,0126,8614.600
15 apr 202429,0829,0826,7127,1627,0148.000
12 apr 202430,8230,8228,4829,0428,8821.400
11 apr 202430,7730,7730,2330,6730,5028.600
10 apr 202429,5630,4829,3330,4130,2419.100
09 apr 202430,8530,8529,5529,8629,7043.800
08 apr 202430,9931,3830,9431,1931,0223.100
05 apr 202429,0029,4129,0029,1028,948.100
04 apr 202429,0129,9929,0129,5829,4214.500
03 apr 202428,7229,0428,4628,4628,3017.900
02 apr 202428,3628,7027,9828,7028,5419.000
01 apr 202430,7430,7429,7030,3830,2126.600
28 mar 202430,5831,0530,4830,8430,6722.400
27 mar 202430,7830,8729,6729,8029,6419.200
26 mar 202430,4430,7130,1030,1129,9525.900
25 mar 202428,7730,8028,7730,8030,6315.500
25 mar 20240.15 Dividendo
22 mar 202428,0128,0127,4127,8927,5927.600
21 mar 202429,8029,8028,3528,4928,1813.400
20 mar 202427,8728,9127,5028,9128,6016.900
19 mar 202428,0128,5927,2028,1027,8058.500
18 mar 202429,3429,7829,0529,2428,9221.400
15 mar 202429,7530,7329,3330,2429,9124.600
14 mar 202432,2032,2030,0130,3029,9733.200
13 mar 202432,2832,3731,5832,3732,0218.700
12 mar 202432,0032,0330,3231,4131,0731.600
11 mar 202432,1232,4131,5031,7631,4241.400
08 mar 202430,5730,7529,1630,5930,2628.400
07 mar 202429,9730,1429,5029,9029,5821.400
06 mar 202429,2029,6028,8529,5329,2129.300
05 mar 202430,3030,5826,6227,1526,8682.600
04 mar 202429,7330,1228,8230,1229,7955.000
01 mar 202427,7727,9827,1227,9827,6822.800
29 feb 202428,2228,2226,8127,4827,1827.100
28 feb 202427,0728,1826,2126,6526,3648.200
27 feb 202425,7226,0925,2525,5025,2230.400
26 feb 202423,1824,4722,9524,4724,2119.400
26 feb 20240.15 Dividendo
23 feb 202423,0923,0922,5923,0522,6523.800
22 feb 202423,0423,4022,8023,4023,0041.800
21 feb 202423,0023,0722,7323,0022,6020.700
20 feb 202423,7023,7022,7623,4223,0240.800
16 feb 202423,5923,5923,3023,3822,989.200
15 feb 202423,6123,6823,2023,3022,907.000
14 feb 202423,3923,4322,9523,1622,7622.100
13 feb 202422,1222,2521,7722,2521,8725.500
12 feb 202421,7322,5421,5922,4922,1038.100
09 feb 202420,7121,4520,7021,1120,7544.500
08 feb 202420,0020,4319,8520,3820,0318.000
07 feb 202419,4319,7019,1719,7019,3615.600
06 feb 202419,0919,3519,0619,1818,858.800
05 feb 202419,1119,1718,8418,9018,5711.200
02 feb 202419,2219,2519,0519,1118,786.900
01 feb 202419,1219,2818,7419,2218,899.200
31 gen 202418,8419,4218,8418,8618,538.800
30 gen 202419,1419,4119,1119,3619,0312.300
29 gen 202418,5019,3018,4919,2018,8722.800
26 gen 202418,4218,8718,3718,8118,4916.200
26 gen 20240.15 Dividendo
25 gen 202418,3518,3518,0018,0917,6314.400
24 gen 202418,2418,2417,8918,0517,591.261.400
23 gen 202417,9017,9017,2017,6717,2229.300
22 gen 202418,5018,5018,0518,2017,7421.000
19 gen 202418,2018,9618,0918,7318,2518.900
18 gen 202419,1119,3318,2018,3517,8817.100
17 gen 202419,5619,5619,0319,3718,8836.500
16 gen 202419,1019,5718,9319,5719,0731.800
12 gen 202420,8920,8919,3919,6619,1642.400
11 gen 202421,8922,2220,5420,9820,4550.300
10 gen 202421,0121,1320,3120,7820,2531.000
09 gen 202421,4521,4521,1021,3020,7625.900
08 gen 202420,4421,4520,3021,3020,7635.400
05 gen 202419,9119,9519,5219,9519,4417.400
04 gen 202419,9420,2019,5720,1319,6213.500
03 gen 202419,9619,9618,9419,4918,9959.000
02 gen 202421,0021,6420,3220,4219,9033.700
29 dic 202319,6419,6818,9619,1718,6823.500
28 dic 202319,8519,8519,3719,5219,0244.800
27 dic 202319,8720,4919,4719,9519,4469.500
26 dic 202320,4220,4219,0419,1818,6942.200
26 dic 20234.18 Dividendo
22 dic 202324,2124,2324,0024,0719,3910.000
21 dic 202324,4924,4923,8924,1219,4324.700
20 dic 202324,4624,4623,8323,9719,3024.600
19 dic 202323,8223,8223,1223,2618,7318.200
18 dic 202322,5723,3022,5723,1318,6310.600
*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...