Italia markets closed

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,67-0,47 (-4,64%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202410,0610,069,649,679,6725.103
11 apr 202410,1610,1610,0210,1410,149.600
10 apr 202410,1110,1510,1010,1210,1214.400
09 apr 202410,5010,5310,4010,4810,4820.100
08 apr 202410,3910,4610,3410,3910,3913.300
05 apr 202410,1910,3310,1510,2310,2314.700
04 apr 202410,5710,6010,2110,2410,2438.400
03 apr 202410,2910,4110,2910,4110,419.300
02 apr 202410,4110,4110,2610,3710,3728.300
01 apr 202410,9210,9210,6010,7410,748.200
28 mar 202410,7910,9610,7910,8610,8623.500
27 mar 202410,5810,8110,4510,7710,7711.800
26 mar 202410,5510,6010,4610,4710,4720.500
25 mar 202410,4710,6410,4210,4410,4415.400
22 mar 202410,6610,6610,4510,4510,4525.700
21 mar 202410,8410,9810,6910,6910,6920.600
20 mar 202410,4410,8010,3910,7410,7426.600
19 mar 202410,3210,4310,2010,4210,428.900
19 mar 20240.035 Dividendo
18 mar 202410,6810,6810,4410,5010,4626.100
15 mar 202410,4410,6710,4410,6010,5627.700
14 mar 202410,9210,9210,3710,4610,4320.200
13 mar 202411,0011,0610,9310,9310,9017.300
12 mar 202410,9010,9010,6810,8210,7824.800
11 mar 202411,0811,2010,7810,8010,7629.900
08 mar 202411,0711,4010,9411,0010,9625.900
07 mar 202410,9210,9910,8310,9510,9113.800
06 mar 202410,8510,9510,8210,8510,8110.800
05 mar 202410,9410,9710,6010,6710,6334.500
04 mar 202411,3411,3410,9610,9610,9213.400
01 mar 202411,0711,3310,9111,1711,1314.700
29 feb 202411,2311,3411,0611,1211,0810.500
28 feb 202411,1511,1610,9511,0010,9615.100
27 feb 202410,9311,2310,9011,1911,1518.400
26 feb 202410,3010,7110,3010,6110,5713.000
23 feb 202410,3110,3110,1110,2210,1918.400
22 feb 202410,3710,4410,2910,2910,2633.600
21 feb 202410,3210,3210,1710,2210,1922.000
20 feb 202410,6410,6410,3510,4510,4212.800
16 feb 202410,8110,9110,6810,7410,7034.600
15 feb 202410,8310,9210,7110,8310,7929.700
14 feb 202410,4510,7110,4210,6710,6323.800
13 feb 202410,4610,4710,1410,2310,2043.700
12 feb 202410,6411,0410,6410,9510,9134.900
09 feb 202410,4810,6710,4810,6010,5712.400
08 feb 202410,0710,4210,0710,3510,328.100
07 feb 202410,3210,329,9810,0610,0311.800
06 feb 202410,0010,3410,0010,3410,3010.100
05 feb 202410,0710,079,859,999,965.400
02 feb 20249,8510,049,7410,019,9816.800
01 feb 20249,9210,039,699,999,9613.600
31 gen 20249,9910,109,789,789,7511.500
30 gen 202410,3010,3010,0110,019,9824.700
29 gen 20249,9710,459,9510,4410,4112.400
26 gen 20249,9710,079,879,889,859.600
25 gen 202410,0110,059,899,919,8826.800
24 gen 202410,2010,209,939,939,9019.100
23 gen 202410,2210,3010,0510,2010,1711.700
22 gen 20249,6910,169,6910,019,9822.700
19 gen 20249,569,599,319,599,568.700
18 gen 20249,759,759,389,519,4810.600
17 gen 20249,629,669,489,669,6336.500
16 gen 202410,0110,019,779,809,7718.700
12 gen 202410,3410,4010,0910,0910,066.700
11 gen 202410,5610,5710,2010,2810,2517.300
10 gen 202410,7810,7810,4710,5910,5514.300
09 gen 202410,7310,9110,6910,7310,705.100
08 gen 202410,4910,9210,4510,9210,8812.200
05 gen 202410,5010,6010,3210,4910,4622.100
04 gen 202410,5210,6810,4710,6010,5612.500
03 gen 202410,7610,7610,5310,5510,5116.100
02 gen 202411,2011,3010,9711,0110,9725.700
29 dic 202311,7211,7411,3511,3711,3316.200
28 dic 202311,6911,8511,6311,7111,6720.100
27 dic 202311,7411,7911,6211,7211,6818.900
26 dic 202311,5211,7311,5211,6611,6220.200
22 dic 202311,3311,5311,2511,4611,4213.800
21 dic 202311,1911,3411,0911,2711,2324.000
21 dic 20230.016 Dividendo
20 dic 202311,5511,6710,9210,9210,8719.600
19 dic 202311,2811,6511,2811,6311,5730.400
18 dic 202311,2511,4111,1811,2211,1734.100
15 dic 202311,4411,4411,1411,1911,1456.400
14 dic 202311,0811,4411,0611,3911,3433.100
13 dic 202310,2810,8510,1510,8510,7910.800
12 dic 202310,2610,3210,1310,2610,217.500
11 dic 202310,3210,3210,1710,2810,2312.300
08 dic 202310,4510,5710,2710,3510,3016.800
07 dic 202310,3310,4110,3110,3410,2914.000
06 dic 202310,4810,7610,4510,4510,4018.700
05 dic 202310,4410,5010,3210,3310,2838.500
04 dic 202310,3510,5610,3510,5010,4516.700
01 dic 20239,9110,429,9110,4210,3720.400
30 nov 202310,1310,199,899,919,8612.300
29 nov 202310,1110,3810,0510,0710,0219.600
28 nov 20239,9210,059,7810,0510,007.600
27 nov 20239,859,959,829,919,873.100
24 nov 20239,7710,019,779,979,926.800
22 nov 20239,779,779,699,769,717.700
21 nov 20239,889,889,639,649,599.600
*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...