Italia markets closed

ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,22+0,45 (+0,47%)
In data: 03:54PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202497,0697,5696,7097,2297,22390.093
01 mag 202496,8197,8096,4896,7796,77692.000
30 apr 202497,0797,2896,6496,6596,65502.400
29 apr 202497,0597,5597,0597,4597,45421.800
26 apr 202497,0597,5396,8896,8896,88485.800
25 apr 202497,2597,5796,6497,2297,22598.900
24 apr 202497,3497,9397,0397,7997,79380.900
23 apr 202497,7998,0897,6497,8497,84432.300
22 apr 202497,2598,1096,7397,6497,64447.300
19 apr 202496,4897,1196,4897,0397,03557.100
18 apr 202496,4196,7496,0096,3696,36428.800
17 apr 202496,2896,3995,5796,0096,00495.100
16 apr 202496,3196,3995,7595,8395,83505.100
15 apr 202497,8197,9596,1196,3396,33676.200
12 apr 202497,7497,8396,6196,8496,84704.300
11 apr 202498,7998,8197,8798,0398,03498.800
10 apr 202498,9899,0998,3198,6098,60501.200
09 apr 202499,66100,0098,9999,9499,94349.500
08 apr 202499,5899,8899,4699,5199,51404.600
05 apr 202498,9299,6098,8299,4799,47403.600
04 apr 2024100,32100,6298,7398,8698,86480.100
03 apr 202499,81100,1499,6399,8399,83515.500
02 apr 2024100,44100,5399,84100,07100,07565.500
01 apr 2024101,44101,44100,68100,68100,68608.800
28 mar 2024101,24101,58101,11101,41101,41523.900
27 mar 202499,89101,0799,81101,07101,07415.700
26 mar 202499,2999,6199,1899,1899,18415.300
25 mar 202499,6699,9199,1699,2499,24404.400
22 mar 2024100,03100,2799,5599,6499,64460.100
21 mar 202499,54100,2999,45100,11100,11524.700
20 mar 202498,9299,5998,7999,4499,44362.600
20 mar 20240.386 Dividendo
19 mar 202498,8399,4998,8399,4999,10400.200
18 mar 202498,8499,3998,7898,8898,50287.100
15 mar 202498,4398,8698,3598,7898,40361.900
14 mar 202499,3799,5398,2798,8898,50455.100
13 mar 202499,2999,7499,2399,5599,16501.300
12 mar 202498,8599,4798,7999,2598,86444.800
11 mar 202498,5198,8598,1198,7998,41324.000
08 mar 202498,5098,8898,3798,4498,06503.600
07 mar 202498,2698,5598,2398,4598,07461.700
06 mar 202497,4598,0697,4597,8197,43567.700
05 mar 202497,4397,8396,9197,2096,82640.300
04 mar 202497,1797,6597,1797,5297,14359.700
01 mar 202497,1497,4896,8097,4697,08428.400
29 feb 202497,3697,4996,9197,3396,95401.400
28 feb 202496,5497,0496,4896,8696,48488.600
27 feb 202496,4196,6496,2396,5996,22514.500
26 feb 202496,7696,8596,3096,3896,01361.500
23 feb 202496,5797,0096,4496,8696,48333.400
22 feb 202495,7796,5895,5896,4196,04331.100
21 feb 202495,2995,7595,1795,7595,38334.300
20 feb 202495,2995,6495,0295,2294,85402.500
16 feb 202495,2295,8795,0495,3194,94412.600
15 feb 202494,5895,5394,5895,4495,07344.500
14 feb 202494,5194,6794,0294,5994,22495.500
13 feb 202494,8694,9993,6094,2293,85590.000
12 feb 202495,0095,7994,9595,5695,19316.400
09 feb 202495,2895,2894,5894,9494,57488.100
08 feb 202495,1095,1694,5595,0794,70544.600
07 feb 202495,4495,5695,0795,2694,89462.100
06 feb 202494,3795,0394,1894,8994,52526.700
05 feb 202494,8494,8494,0094,1893,81398.800
02 feb 202495,5095,9194,9295,4495,07583.300
01 feb 202494,6795,7094,2195,6895,31845.500
31 gen 202495,8696,0294,7094,7594,381.107.200
30 gen 202495,2195,9094,8895,7595,38544.500
29 gen 202494,9095,3494,6295,3294,95739.300
26 gen 202494,8895,2094,6594,9094,53717.500
25 gen 202494,0494,7993,9594,7894,41654.500
24 gen 202494,6194,7593,4693,4893,12819.200
23 gen 202494,4394,7394,0894,4794,10600.400
22 gen 202493,9994,5693,9894,3093,93823.400
19 gen 202494,0894,4393,2594,2093,83923.300
18 gen 202493,5593,9193,0593,8093,44728.600
17 gen 202493,5894,2793,2993,5293,16708.400
16 gen 202494,4194,5893,8594,1493,77844.900
12 gen 202495,0095,2994,4794,7994,42652.200
11 gen 202494,6794,8094,0694,6494,27933.000
10 gen 202494,5094,9694,4794,8094,43645.700
09 gen 202494,5094,6294,2494,5994,22782.500
08 gen 202494,0795,0594,0295,0594,68740.200
05 gen 202494,0394,7993,8294,2393,86764.100
04 gen 202494,2794,7694,1094,2493,87530.500
03 gen 202494,9495,2094,2594,3193,94525.100
02 gen 202494,6895,6794,6895,4195,04711.700
29 dic 202395,1995,4394,8295,2094,83591.200
28 dic 202395,2395,5095,1195,3394,96595.800
27 dic 202395,1395,3694,9195,2694,89604.300
26 dic 202394,7695,3594,5795,1394,76510.300
22 dic 202394,2594,9694,2594,6694,29463.700
21 dic 202393,6594,1593,3294,1093,73681.000
20 dic 202394,4794,5993,1393,1592,79863.400
20 dic 20230.656 Dividendo
19 dic 202394,7995,3694,7995,2894,26499.400
18 dic 202394,7195,0194,5394,6893,661.122.200
15 dic 202395,0095,0894,2494,4793,46721.500
14 dic 202395,0495,7695,0395,2394,21946.000
13 dic 202392,8794,6892,7094,6593,63555.400
12 dic 202392,4993,0492,2392,9691,96477.100
*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...