Italia markets closed

Impact Shares NAACP Minority Empowerment ETF (NACP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,07+0,14 (+0,34%)
Alla chiusura: 01:36PM EDT
41,00 +0,93 (+2,33%)
Dopo ore: 07:26PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202440,1040,1039,9040,0740,071.700
03 lug 202439,8439,9339,8439,9339,931.000
02 lug 202439,4839,7539,4839,7539,751.900
01 lug 202439,5739,5939,3839,5939,594.100
28 giu 202439,8339,8339,4939,4939,49800
28 giu 20240.1 Dividendo
27 giu 202439,6339,6339,6339,6339,53400
26 giu 202439,6339,7639,5739,7639,666.500
25 giu 202439,7839,7839,6239,6639,561.400
24 giu 202439,6739,7539,5739,5739,4710.900
21 giu 202439,6639,6639,5639,5839,48800
20 giu 202439,7939,7939,6039,6739,571.800
18 giu 202439,7239,7239,5839,6839,585.200
17 giu 202439,3539,6639,3139,5539,453.300
14 giu 202439,3739,3739,1939,2739,173.300
13 giu 202439,3439,4339,3439,3939,29900
12 giu 202439,4639,5139,4339,4339,331.600
11 giu 202439,0039,1639,0039,1639,063.000
10 giu 202438,8839,0738,8839,0338,931.000
07 giu 202438,9339,0038,9038,9338,831.100
06 giu 202438,9538,9538,9538,9538,85300
05 giu 202438,6138,9238,6138,9238,821.200
04 giu 202438,4038,4638,2938,4638,364.700
03 giu 202438,5138,5138,3438,3838,282.300
31 mag 202438,0638,3337,8938,3338,233.800
30 mag 202438,2938,2938,0938,0937,992.100
29 mag 202438,2938,5938,2938,3338,232.600
28 mag 202438,6738,6738,5338,5838,483.100
24 mag 202438,5938,5938,5938,5938,49300
23 mag 202438,9538,9538,2838,2838,182.300
22 mag 202438,4638,5838,4638,5838,48700
21 mag 202438,6438,7338,5938,7338,631.100
20 mag 202438,6038,7138,6038,6338,531.300
17 mag 202438,6438,6538,6138,6138,511.800
16 mag 202438,7338,7338,6338,6338,53600
15 mag 202438,3238,6138,3238,6138,512.800
14 mag 202438,1838,1838,1838,1838,08400
13 mag 202438,0238,0237,9538,0137,91900
10 mag 202437,9537,9737,9537,9737,87500
09 mag 202437,9137,9137,9137,9137,81700
08 mag 202437,6137,7837,6137,7837,681.500
07 mag 202437,9338,1037,8538,1038,001.600
06 mag 202437,6537,7437,5737,7437,641.900
03 mag 202437,4337,4337,3537,3537,26900
02 mag 202436,8336,9336,8336,9336,84900
01 mag 202436,6036,6336,5436,5636,471.700
30 apr 202437,1037,1036,6436,6436,551.900
29 apr 202437,2237,2537,0937,2037,117.900
26 apr 202436,9837,1336,9837,1337,042.100
25 apr 202436,5436,7836,5036,7836,692.700
24 apr 202437,2837,2836,9137,0937,004.700
23 apr 202436,8637,0536,8037,0036,912.300
22 apr 202436,6036,6436,3336,5636,471.300
19 apr 202436,4936,4936,3036,3036,211.100
18 apr 202436,8236,8236,5236,6036,515.500
17 apr 202437,2137,2136,6136,7236,633.000
16 apr 202436,9237,0336,9036,9336,8429.500
15 apr 202437,7037,7037,0037,0036,911.900
12 apr 202437,4237,4437,3237,4437,351.800
11 apr 202437,7038,0437,7038,0437,94900
10 apr 202437,6737,7337,6137,7337,633.300
09 apr 202438,1838,1837,9038,0237,925.300
08 apr 202438,0038,0437,9637,9637,864.200
05 apr 202437,7437,9837,7437,9837,884.900
04 apr 202437,6737,6837,6737,6737,573.500
03 apr 202438,0138,1938,0138,0537,952.200
02 apr 202438,0638,0837,9538,0537,952.200
01 apr 202438,2638,4538,2638,3038,205.000
28 mar 202438,2338,3538,2338,3538,25900
27 mar 202438,0838,2438,0338,2438,143.400
26 mar 202438,1238,1437,8937,8937,791.200
26 mar 20240.111 Dividendo
25 mar 202438,0838,1438,0738,1237,9112.900
22 mar 202438,1838,2238,1438,2138,003.200
21 mar 202438,3138,3238,2338,2338,021.100
20 mar 202437,8338,1537,8338,1237,911.900
19 mar 202437,7037,8137,6637,8137,602.200
18 mar 202437,7437,7437,6237,6237,422.000
15 mar 202437,3937,3937,3937,3937,19300
14 mar 202437,8437,8437,4437,6037,405.200
13 mar 202437,8437,8737,7737,7737,563.600
12 mar 202437,8237,8937,8237,8937,681.200
11 mar 202437,3737,4237,2337,3837,181.800
08 mar 202437,9438,1337,5237,5237,321.400
07 mar 202437,5037,8337,5037,8337,62800
06 mar 202437,2537,3437,2237,2937,092.000
05 mar 202437,2337,2337,0337,0536,851.800
04 mar 202437,3537,6037,3537,4137,213.800
01 mar 202437,1337,4437,1337,4037,207.800
29 feb 202437,0537,0936,9537,0736,878.900
28 feb 202436,7936,8436,7936,8436,641.400
27 feb 202436,9337,0236,9037,0036,807.700
26 feb 202437,0237,0736,9236,9536,7522.600
23 feb 202437,1637,2437,0037,0036,801.800
22 feb 202436,6537,2636,6537,2537,055.800
21 feb 202436,0136,0835,9936,0835,881.200
20 feb 202436,3036,3036,1136,1835,983.500
16 feb 202436,4636,6636,4636,5136,311.200
15 feb 202436,6136,7436,6136,7336,531.600
14 feb 202436,4236,5336,3036,5336,331.300
*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...