Italia markets open in 3 hours 40 minutes

ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares (OUSM)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,16-0,04 (-0,09%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202442,0842,1642,0042,1642,1647.000
20 mag 202442,2542,3042,1242,2042,2048.500
17 mag 202442,1942,2142,0542,2142,2167.300
16 mag 202442,4942,4942,1742,1842,1845.300
15 mag 202442,4542,5142,3742,4542,4553.500
14 mag 202442,2542,2542,0142,1342,1337.500
13 mag 202442,1542,3641,9541,9641,9645.700
10 mag 202442,1342,1341,9142,0442,0458.600
09 mag 202441,5642,0041,4842,0042,0038.500
08 mag 202441,2741,5441,2741,5441,5436.600
07 mag 202441,6041,7541,4941,5141,5138.000
06 mag 202441,1941,4541,1341,4541,4553.100
03 mag 202441,0341,1240,8040,8940,8959.200
02 mag 202440,5540,6340,1640,6340,6345.600
01 mag 202440,1740,7540,0440,2440,2460.400
30 apr 202440,5040,5340,1740,1940,19180.400
29 apr 202440,5140,7240,5140,6840,68139.600
26 apr 202440,3540,5640,2240,3840,3858.200
25 apr 202440,5440,5440,0640,2640,2645.100
25 apr 20240.039 Dividendo
24 apr 202440,6840,8140,5040,7740,7369.100
23 apr 202440,4040,7440,2840,7140,6769.700
22 apr 202440,2140,4740,0840,2840,2446.200
19 apr 202439,6639,9639,6639,9439,9084.200
18 apr 202439,7739,9039,5639,6639,6245.400
17 apr 202440,1440,1439,5539,5639,5242.000
16 apr 202439,9540,0039,6339,8739,8375.400
15 apr 202440,6240,6839,9039,9639,92116.300
12 apr 202440,7040,7140,1940,3240,28102.400
11 apr 202441,0241,0240,6140,8440,8047.500
10 apr 202441,0841,2440,7440,8440,8077.900
09 apr 202441,7741,8141,3741,6441,6061.200
08 apr 202441,7341,8441,6241,6841,6428.300
05 apr 202441,3541,6641,3441,5741,5336.800
04 apr 202441,9942,0541,2141,3041,2698.000
03 apr 202441,6441,8441,5941,7341,6991.800
02 apr 202441,9841,9841,5141,7041,6672.300
01 apr 202442,7942,7942,2342,2542,2175.200
28 mar 202442,4142,6642,4042,5742,5373.300
27 mar 202441,9742,3841,9742,3842,3440.400
26 mar 202441,9341,9341,6841,7141,6757.200
25 mar 202441,9942,0141,7741,7841,7455.800
22 mar 202442,1842,1841,8541,8841,8446.000
21 mar 202441,8842,2241,8142,2042,1670.400
21 mar 20240.052 Dividendo
20 mar 202441,2941,7741,2141,7341,6470.000
19 mar 202440,9841,2840,9841,2641,1743.300
18 mar 202441,2641,2640,9640,9840,8943.300
15 mar 202441,0941,1841,0341,1341,0454.000
14 mar 202441,3841,4340,7941,0640,9755.500
13 mar 202441,1241,4441,1241,3141,2260.800
12 mar 202440,9341,1340,8241,0040,9164.600
11 mar 202440,8440,9640,7040,9440,8546.400
08 mar 202441,2541,3240,8940,9040,8154.300
07 mar 202440,9541,1740,9541,0640,9747.800
06 mar 202440,9240,9240,6940,8140,7286.300
05 mar 202440,7940,8940,5240,6240,5360.600
04 mar 202440,8941,0740,8240,8540,7636.700
01 mar 202440,7540,7540,3940,7040,6133.800
29 feb 202440,9040,9040,4940,6240,5345.500
28 feb 202440,4240,6140,2740,5540,4679.700
27 feb 202440,4940,4940,2840,4740,3863.200
26 feb 202440,4740,4740,2240,3240,2354.800
23 feb 202440,3540,4940,3040,4340,3492.800
22 feb 202440,1940,2339,9640,2340,1467.500
22 feb 20240.037 Dividendo
21 feb 202440,0140,1039,7840,1039,9751.800
20 feb 202439,9940,0639,8739,9939,8742.600
16 feb 202440,2440,5040,1240,1640,0341.700
15 feb 202439,9240,3839,9240,3240,1942.400
14 feb 202439,5939,6939,2839,6639,5445.200
13 feb 202439,5239,5738,9839,2739,15405.100
12 feb 202439,7740,2239,7740,1540,0261.200
09 feb 202439,5639,7739,3839,7739,6563.700
08 feb 202439,1539,5239,1239,5239,40234.500
07 feb 202439,2439,2438,8539,1138,9974.300
06 feb 202438,9739,1338,9039,0938,9796.500
05 feb 202439,2139,2138,6738,9038,7833.100
02 feb 202439,2039,5438,9339,3939,27223.100
01 feb 202439,0039,4238,7239,4239,3051.900
31 gen 202439,6939,6938,8338,8338,7191.900
30 gen 202439,6139,7139,4539,6839,5639.200
29 gen 202439,3439,6439,2239,6339,51390.600
26 gen 202439,4639,5539,3039,3539,2349.300
25 gen 202439,4939,4939,1039,3339,2159.300
25 gen 20240.038 Dividendo
24 gen 202439,7939,7939,1639,1939,0364.100
23 gen 202439,8239,8239,4039,4939,3394.500
22 gen 202439,3839,6539,3839,6439,4839.900
19 gen 202439,1039,1938,7439,1939,0346.300
18 gen 202438,8438,9138,4938,9038,7464.300
17 gen 202438,6438,7038,4038,5538,39119.300
16 gen 202438,8138,8138,4638,7938,6367.500
12 gen 202439,1439,1438,6938,8438,6842.200
11 gen 202438,9638,9638,4538,8538,6962.500
10 gen 202438,7838,8938,6238,8738,7140.800
09 gen 202438,7738,8038,5538,6838,5243.200
08 gen 202438,4438,8638,3838,8538,6959.100
05 gen 202438,2738,5838,1738,3438,1852.700
04 gen 202438,2038,4438,2038,3038,1489.700
*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...