Italia markets closed

ProShares On-Demand ETF (OND)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,12-0,12 (-0,40%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202429,1229,1229,1229,1229,12332
25 giu 202429,2429,2429,2429,2429,24-
24 giu 202429,0329,0329,0329,0329,03100
21 giu 202429,1229,1229,1229,1229,12-
20 giu 202429,2529,2529,2529,2529,25100
18 giu 202429,2629,2629,2629,2629,26100
17 giu 202429,0029,3229,0029,2029,20600
14 giu 202428,9328,9328,9328,9328,93100
13 giu 202429,3429,3428,9428,9428,94300
12 giu 202429,0829,0829,0829,0829,08100
11 giu 202428,6328,6328,6328,6328,63-
10 giu 202428,7228,7228,7228,7228,72100
07 giu 202428,7528,7528,7528,7528,75100
06 giu 202429,0929,0929,0929,0929,09100
05 giu 202428,8129,0228,8129,0229,02300
04 giu 202428,4028,5128,3628,5128,51500
03 giu 202428,2528,2528,2528,2528,25100
31 mag 202427,9027,9027,9027,9027,90100
30 mag 202427,9227,9227,9227,9227,92100
29 mag 202427,9327,9327,9327,9327,93100
28 mag 202428,1228,1228,1028,1028,10300
24 mag 202428,1028,1028,1028,1028,10100
23 mag 202427,8927,8927,8927,8927,89100
22 mag 202428,1428,1428,1428,1428,14100
21 mag 202428,2128,2128,2128,2128,21100
20 mag 202428,5228,5428,5228,5428,54600
17 mag 202428,6228,6928,6228,6928,69300
16 mag 202428,6128,6128,6128,6128,61-
15 mag 202428,5428,5428,5428,5428,54100
14 mag 202428,2528,2528,2528,2528,25100
13 mag 202428,0028,0028,0028,0028,00100
10 mag 202427,9027,9027,9027,9027,90100
09 mag 202427,9427,9427,9427,9427,94100
08 mag 202428,0828,0828,0828,0828,08100
07 mag 202428,2928,2928,2928,2928,29100
06 mag 202428,5028,5428,5028,5428,54200
03 mag 202428,2728,2728,2428,2428,24400
02 mag 202427,8627,8627,8627,8627,86100
01 mag 202427,0827,1527,0827,1527,15100
30 apr 202426,9826,9826,9826,9826,98100
29 apr 202427,3827,4627,3827,4627,46100
26 apr 202427,4227,4227,2927,3027,30300
25 apr 202426,9226,9226,9226,9226,92100
24 apr 202427,1827,1826,7726,7726,77300
23 apr 202426,9926,9926,9926,9926,99100
22 apr 202426,3326,5226,2826,5226,521.200
19 apr 202426,7626,7626,1726,1726,172.600
18 apr 202426,9026,9026,9026,9026,90-
17 apr 202427,2427,2426,8826,8826,88300
16 apr 202427,0327,2327,0327,2327,23300
15 apr 202427,2127,2127,2127,2127,21100
12 apr 202427,7027,7027,7027,7027,70100
11 apr 202428,3828,3828,3828,3828,38100
10 apr 202428,0828,0828,0828,0828,08100
09 apr 202428,1628,1628,1628,1628,16100
08 apr 202428,0928,0928,0928,0928,09100
05 apr 202428,1928,1928,1928,1928,19100
04 apr 202427,7327,7327,7327,7327,73100
03 apr 202427,8327,8327,8327,8327,83-
02 apr 202427,6627,6627,6627,6627,66100
01 apr 202427,7527,7527,7527,7527,75100
28 mar 202427,9027,9527,8127,8127,812.500
27 mar 202427,8727,8727,8727,8727,87-
26 mar 202427,9227,9227,9227,9227,92100
25 mar 202427,8727,8727,8727,8727,87100
22 mar 202428,0728,0728,0728,0728,07100
21 mar 202428,2128,2128,1028,1028,10200
20 mar 202428,0028,0028,0028,0028,00100
19 mar 202426,9927,3326,9927,3327,33200
18 mar 202427,2127,2127,2127,2127,21100
15 mar 202427,3927,3927,1327,1327,13200
14 mar 202427,3827,3827,3827,3827,38100
13 mar 202427,7527,7527,7527,7527,75100
12 mar 202427,6627,7827,6627,7827,78100
11 mar 202427,4027,4027,4027,4027,40100
08 mar 202427,4827,4827,1727,1727,172.100
07 mar 202427,4427,4427,4427,4427,44100
06 mar 202427,1927,1927,1927,1927,19100
05 mar 202426,7926,7926,7926,7926,79100
04 mar 202427,2227,2227,2227,2227,22100
01 mar 202427,1927,1927,1927,1927,19100
29 feb 202426,6526,6526,6126,6126,61300
28 feb 202426,3526,3526,3526,3526,35100
27 feb 202426,7426,7426,7426,7426,74-
26 feb 202426,5326,5326,5326,5326,53-
23 feb 202426,7626,7626,7026,7026,70200
22 feb 202426,6226,6226,6226,6226,62100
21 feb 202426,2226,2226,1526,1526,15200
20 feb 202426,2126,2126,2126,2126,21100
16 feb 202426,6726,6726,6726,6726,67100
15 feb 202427,0427,0427,0427,0427,04100
14 feb 202426,4926,4926,4926,4926,49100
13 feb 202425,2225,2225,1525,1525,15300
12 feb 202425,5225,5225,5225,5225,52100
09 feb 202425,4325,4325,4325,4325,43100
08 feb 202425,2525,2525,2525,2525,25100
07 feb 202425,1425,1925,1425,1925,19200
06 feb 202425,2025,5225,2025,5225,52100
05 feb 202424,9924,9924,9924,9924,99100
02 feb 202425,0625,0625,0625,0625,06100
*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...