Italia markets close in 4 hours 44 minutes

ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN (MVRL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,30-0,23 (-1,38%)
Alla chiusura: 03:58PM EDT
17,00 +0,70 (+4,28%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202416,1816,4216,1816,3016,3036.100
24 apr 202416,8116,8116,3416,5316,5312.400
23 apr 202416,2116,7816,2116,7216,7213.700
22 apr 202416,0916,3716,0916,2816,288.900
19 apr 202415,7316,0915,7316,0516,0513.000
18 apr 202415,5915,8315,5915,7415,7420.600
17 apr 202415,6415,6815,5015,5815,582.000
16 apr 202415,5015,5815,4215,4415,447.800
15 apr 202416,1816,3015,5415,7315,736.700
12 apr 202416,3516,3516,1216,1316,133.000
11 apr 202416,4316,4816,0316,4416,4435.700
11 apr 20240.574 Dividendo
10 apr 202417,6617,6616,5716,6416,0743.700
09 apr 202417,9017,9717,8117,9717,356.700
08 apr 202417,7217,8017,6017,7517,1312.200
05 apr 202417,5317,6617,4717,6517,047.700
04 apr 202417,9918,0617,6117,6117,007.100
03 apr 202417,7417,7517,6217,7217,112.100
02 apr 202417,8717,8717,6617,6717,0617.300
01 apr 202418,4718,4717,9218,0317,415.600
28 mar 202418,0118,3618,0118,3317,7016.600
27 mar 202417,8418,1117,8018,1117,4830.600
26 mar 202417,8117,8117,5317,5316,92700
25 mar 202417,9518,0417,9517,9517,331.000
22 mar 202418,0018,0017,7617,7917,184.400
21 mar 202418,0918,0917,9718,0517,435.100
20 mar 202417,2617,8917,2617,7317,113.200
19 mar 202417,2617,3117,1717,2616,671.400
18 mar 202417,4217,4217,2817,2816,681.800
15 mar 202417,1617,3317,1217,3316,7316.100
14 mar 202417,4217,4217,0017,0416,453.500
13 mar 202417,2017,8517,2017,7317,126.700
12 mar 202417,5017,6917,3617,6917,088.800
11 mar 202417,6817,6817,5017,6016,991.900
11 mar 20240.063 Dividendo
08 mar 202417,8717,8717,4117,5216,8511.600
07 mar 202417,4717,4717,3017,3916,7312.500
06 mar 202417,3417,3517,1917,2016,556.800
05 mar 202416,8617,1216,8617,0216,371.700
04 mar 202417,3017,3016,9116,9516,308.000
01 mar 202417,1217,5517,1217,5516,883.800
29 feb 202417,1617,3717,0517,3716,712.600
28 feb 202416,7716,8516,7216,7216,083.300
27 feb 202416,9216,9216,8316,9116,271.900
26 feb 202416,9217,0116,8016,8316,192.800
23 feb 202417,0317,2217,0317,0416,401.900
22 feb 202417,2817,2816,9516,9516,312.500
21 feb 202416,9816,9816,8016,8916,255.200
20 feb 202417,0517,0716,9216,9216,281.700
16 feb 202417,0117,3516,9617,2616,601.400
15 feb 202416,7417,4716,7417,3216,662.800
14 feb 202416,4916,4916,2516,3915,776.900
13 feb 202416,4516,4516,0016,0615,4516.200
12 feb 202416,9117,1716,9117,1716,522.800
09 feb 202416,5916,7016,4316,7016,063.800
09 feb 20240.085 Dividendo
08 feb 202416,4316,6516,3616,5615,856.900
07 feb 202417,3817,3816,3516,5215,8115.100
06 feb 202417,3117,3117,0217,1716,432.200
05 feb 202417,5317,5316,6317,1716,4323.700
02 feb 202417,4717,6317,3917,4916,733.400
01 feb 202418,0218,0217,4117,9917,2233.100
31 gen 202419,0019,0017,6817,6816,926.400
30 gen 202418,7318,7318,4318,4317,6419.400
29 gen 202418,7719,0218,7519,0018,181.300
26 gen 202418,7618,7818,6618,6617,863.700
25 gen 202418,6418,6418,2418,5417,7411.600
24 gen 202418,5818,6518,1418,1417,3613.100
23 gen 202418,4018,4018,1318,3417,569.300
22 gen 202418,5618,7718,2718,3417,555.600
19 gen 202417,8518,3417,8118,3217,5335.500
18 gen 202418,1918,1917,8518,1517,372.400
17 gen 202418,0718,3817,8818,0317,259.100
16 gen 202418,7518,7518,3018,3817,596.200
12 gen 202419,2019,2718,7718,8218,0116.100
12 gen 20240.572 Dividendo
11 gen 202419,5219,5518,9419,3317,9518.800
10 gen 202419,5619,5919,4819,5518,166.300
09 gen 202419,2719,3519,2619,3517,976.200
08 gen 202418,8819,4718,8819,4418,059.700
05 gen 202418,6819,1518,6818,9017,5515.400
04 gen 202418,8018,8918,6918,6917,3623.600
03 gen 202419,0019,0018,5618,7717,4419.300
02 gen 202419,1719,4519,0019,3517,9714.200
29 dic 202320,1220,5519,5419,5418,1527.100
28 dic 202320,0920,2920,0720,1018,677.300
27 dic 202320,3320,3820,2420,2418,804.500
26 dic 202320,0620,3520,0320,3218,878.500
22 dic 202320,3020,3019,9219,9718,556.400
21 dic 202319,8619,9519,7619,9518,532.500
20 dic 202319,9220,2219,5519,5518,1612.200
19 dic 202319,7619,9719,7519,9218,503.700
18 dic 202319,5519,7719,4519,4518,063.200
15 dic 202319,7019,8519,5119,6318,232.000
14 dic 202320,0120,1719,7320,0318,6018.500
13 dic 202318,4719,2518,4019,2517,8822.400
12 dic 202318,2618,3718,2518,2516,954.400
12 dic 20230.094 Dividendo
11 dic 202318,2318,2518,0618,2116,838.800
08 dic 202318,0918,2518,0018,1216,7518.400
*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...