Italia markets open in 1 hour 15 minutes

T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
166,37-3,98 (-2,34%)
Alla chiusura: 04:00PM EDT
164,60 -1,77 (-1,06%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024175,32178,96158,69166,37166,372.349.400
05 giu 2024159,63170,35157,20170,35170,35950.600
04 giu 2024152,65154,75148,10154,53154,53770.500
03 giu 2024147,47150,88144,51150,88150,881.223.600
31 mag 2024144,98145,13130,77137,82137,821.483.500
30 mag 2024150,52153,52137,50140,02140,021.435.200
29 mag 2024146,47152,82140,80151,12151,121.212.300
28 mag 2024139,93151,17138,90148,65148,651.192.300
24 mag 2024126,01130,55122,47130,42130,42936.400
23 mag 2024120,09129,83119,52124,09124,092.674.200
22 mag 2024106,25107,22101,33104,94104,941.224.900
21 mag 2024101,86105,93101,06105,82105,82564.300
20 mag 2024102,26105,50101,75104,86104,86437.400
17 mag 2024104,36104,7098,2099,6899,68945.700
16 mag 2024105,28107,17103,40104,13104,13594.200
15 mag 2024100,00105,0998,31104,53104,53875.300
14 mag 202493,9898,2492,6497,5597,55458.300
13 mag 202495,7996,8691,7195,5395,53508.100
10 mag 202495,5497,8093,3594,4994,49663.800
09 mag 202496,2397,1991,2392,5092,50703.600
08 mag 202493,9297,5793,8795,9195,91446.400
07 mag 202497,5498,7992,9296,0796,07892.200
06 mag 202494,0099,8193,4999,8099,80801.200
03 mag 202490,8293,8089,3292,7692,76976.600
02 mag 202484,1587,6981,7486,8686,86608.800
01 mag 202485,6987,4677,8281,5881,581.580.200
30 apr 202489,9693,4088,1888,3788,37669.100
29 apr 202490,9791,6086,0591,3391,33818.600
26 apr 202483,7492,3882,7891,4091,401.173.300
25 apr 202473,8882,5673,0081,3681,36743.800
24 apr 202484,2784,3374,7675,6475,641.002.800
23 apr 202478,1081,7577,0881,3181,31807.200
22 apr 202473,1876,6170,0975,7875,78917.900
19 apr 202484,1286,3768,6969,6369,631.745.800
18 apr 202487,5690,2982,6287,3287,321.019.900
17 apr 202494,9596,0885,7386,0486,04879.500
16 apr 202491,2394,6990,5693,1093,10651.000
15 apr 202497,50100,1890,1890,2990,291.233.600
12 apr 202498,5499,3993,5195,1595,15986.200
11 apr 202493,70100,7992,67100,68100,68873.500
10 apr 202486,3593,6486,0592,9192,911.033.200
09 apr 202493,8194,3184,5789,4189,411.144.500
08 apr 202496,8296,9492,5093,3493,34380.600
05 apr 202492,7296,4091,0095,1895,18573.600
04 apr 2024100,75101,3890,9090,9190,911.005.300
03 apr 202496,57100,8096,5197,6497,64499.300
02 apr 202496,50100,2094,8399,0099,00538.800
01 apr 2024101,07105,1298,43100,76100,76653.900
28 mar 2024100,24103,1798,54100,80100,80718.900
27 mar 2024107,12107,2598,50100,89100,891.327.800
26 mar 2024114,14114,88105,83106,17106,17841.300
25 mar 2024109,58115,78108,27111,67111,671.251.000
22 mar 2024103,13111,21102,46110,22110,221.314.800
21 mar 2024106,00106,50101,62103,54103,541.166.200
20 mar 202499,89101,5096,72101,20101,20627.700
19 mar 202493,22101,8889,6199,1299,121.169.500
18 mar 2024102,18106,1494,5097,2197,211.554.000
15 mar 202493,8699,7392,6196,1996,19992.000
14 mar 202499,99102,3693,3196,6296,621.632.100
13 mar 2024103,40104,4497,45103,22103,221.685.300
12 mar 202497,15105,4993,13105,49105,491.742.200
11 mar 202493,4198,8889,1892,0292,021.242.300
08 mar 2024114,50119,1193,6196,4696,462.693.700
07 mar 2024102,65108,34101,32108,29108,29930.300
06 mar 202498,00101,4895,9499,4999,49958.100
05 mar 202491,7593,6487,8393,4993,49736.300
04 mar 202489,8996,8888,8091,7891,78798.900
01 mar 202481,4685,7780,1085,5985,59495.700
29 feb 202479,1181,3377,8479,8279,82560.300
28 feb 202476,3379,0275,5076,3276,32414.100
27 feb 202479,9280,1075,5978,8978,89509.900
26 feb 202480,7782,4678,2879,6179,61786.700
23 feb 202483,1485,9876,5078,7678,761.250.100
22 feb 202472,6278,4870,8677,5077,501.279.500
21 feb 202460,0961,5356,9359,1859,18757.300
20 feb 202467,3467,4759,4862,7662,76906.600
16 feb 202471,4372,0368,4768,7468,74389.000
15 feb 202471,2271,2268,2568,9368,93300.700
14 feb 202470,0071,9667,6771,2171,21474.200
13 feb 202464,5670,4963,3668,1768,17513.900
12 feb 202469,2972,6066,3668,3768,37768.400
09 feb 202465,1768,0964,5868,0668,06364.300
08 feb 202464,3865,5863,3163,5263,52326.100
07 feb 202461,1764,6459,8964,4664,46362.700
06 feb 202463,7663,7657,4560,9260,92679.000
05 feb 202461,2663,2659,4063,0663,06785.900
02 feb 202454,0658,2853,3957,5957,59524.300
01 feb 202451,0352,6150,2852,4152,41280.400
31 gen 202449,8351,1948,6449,9049,90406.000
30 gen 202452,4553,1851,1852,1352,13186.900
29 gen 202449,6951,6149,0351,6151,61224.400
26 gen 202449,1150,4648,5049,2249,22409.100
25 gen 202451,5451,9749,1050,2550,25329.600
24 gen 202448,3452,2047,6149,8149,81373.600
23 gen 202447,0047,5745,6547,5347,53161.600
22 gen 202447,9648,3146,2247,2747,27349.100
19 gen 202444,8147,0643,5846,9246,92367.800
18 gen 202443,7244,0941,8943,4043,40345.600
17 gen 202442,4042,4039,8141,8341,83256.800
16 gen 202440,3942,8840,1542,4342,43287.900
*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...