Italia markets close in 3 hours 50 minutes

The Meet Kevin Pricing Power ETF (PP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,91+0,42 (+1,57%)
Alla chiusura: 03:07PM EDT
26,50 -0,41 (-1,52%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202426,6626,9126,6326,9126,916.100
03 mag 202426,4626,5026,3626,4926,4913.800
02 mag 202425,7925,9025,5825,8125,818.700
01 mag 202425,5925,9325,2825,4225,4225.800
30 apr 202425,9726,1025,6725,6725,6723.400
29 apr 202426,0826,2725,9326,1926,1924.500
26 apr 202425,5125,8025,4925,7125,7126.900
25 apr 202424,8325,3724,8325,3225,3266.200
24 apr 202425,3825,4925,1125,1925,1922.900
23 apr 202425,0225,3025,0225,2525,256.700
22 apr 202424,8425,0324,7224,9224,9217.600
19 apr 202425,1825,2424,5024,7124,71159.500
18 apr 202425,4225,5625,2325,3525,356.500
17 apr 202425,8525,8525,4425,4925,4915.900
16 apr 202425,7525,8925,7225,8725,8711.200
15 apr 202426,2826,3825,8525,8525,8522.100
12 apr 202426,3726,4726,1426,2526,2514.500
11 apr 202426,4026,7026,2926,7026,704.700
10 apr 202426,2326,4126,2226,3326,335.200
09 apr 202426,5226,5226,3026,5226,525.000
08 apr 202426,5326,5926,4026,4626,4610.100
05 apr 202426,3326,5626,3326,4726,474.300
04 apr 202426,9226,9226,2626,2626,266.800
03 apr 202426,6226,7826,6226,6726,677.600
02 apr 202426,8426,8426,6126,8226,827.900
01 apr 202427,0427,2727,0227,0627,0618.300
28 mar 202426,9927,1726,9827,1227,1211.500
27 mar 202426,9827,0526,7726,9526,9542.200
26 mar 202427,0727,0726,9026,9026,903.100
25 mar 202426,8327,1126,8327,0027,0014.500
22 mar 202426,8027,0226,8026,9726,976.700
21 mar 202427,0927,0926,8926,8926,8910.100
20 mar 202426,4526,7226,3826,7126,7111.800
19 mar 202426,2626,4926,0926,4226,4211.800
18 mar 202426,6226,7226,3826,4226,429.000
15 mar 202426,3226,5526,2426,3526,3529.000
14 mar 202426,8526,8526,3926,5026,5037.600
13 mar 202427,0427,0426,7226,7626,7611.200
12 mar 202426,8927,3126,8527,3127,318.700
11 mar 202427,2627,5727,1927,1927,1912.100
08 mar 202428,3828,5527,4027,5127,5119.900
07 mar 202427,4528,1427,4528,0128,0131.200
06 mar 202427,3627,4627,0427,3927,399.400
05 mar 202427,0927,1726,8026,9726,9743.200
04 mar 202427,6927,7127,3527,3827,3816.000
01 mar 202427,1727,8327,1727,8027,8013.900
29 feb 202426,9927,2826,9927,2827,2817.200
28 feb 202426,9726,9726,6026,7426,746.700
27 feb 202427,0027,0026,7626,8926,8915.000
26 feb 202426,4426,7726,4426,7026,7018.200
23 feb 202426,8426,9926,3926,4126,419.900
22 feb 202426,6226,9126,5926,8126,8115.000
21 feb 202425,9826,0825,8226,0626,0639.500
20 feb 202426,6726,7625,9426,3026,3027.800
16 feb 202426,9827,4726,9827,0327,0329.600
15 feb 202426,8727,1626,8727,1527,1511.500
14 feb 202426,2826,6926,2026,6926,697.900
13 feb 202425,6926,0825,5425,8925,899.900
12 feb 202426,3526,9026,3526,5626,5625.100
09 feb 202425,1826,4525,1826,3426,3415.600
08 feb 202425,9226,0925,8025,9325,938.600
07 feb 202425,1025,9525,1025,9225,9216.900
06 feb 202424,7724,9924,7224,9924,994.000
05 feb 202424,7324,7324,1124,6224,6225.700
02 feb 202424,4824,8224,2924,8024,807.200
01 feb 202424,3024,6824,1524,6024,6012.000
31 gen 202424,4224,9923,9523,9523,9510.400
30 gen 202425,1325,2424,7224,8024,803.700
29 gen 202424,6125,0324,4825,0325,0312.700
26 gen 202424,6724,7624,4624,5024,508.200
25 gen 202425,2525,2524,6024,7324,7321.000
24 gen 202425,7425,8025,3925,4425,4440.000
23 gen 202425,1825,3125,0425,3025,309.800
22 gen 202425,0025,5324,8825,0425,0411.100
19 gen 202424,5524,9524,5024,8924,898.600
18 gen 202424,6524,6524,2724,5024,504.200
17 gen 202424,0924,2323,7924,2324,237.500
16 gen 202424,2224,5724,0224,4224,428.600
12 gen 202424,5724,8224,1124,3624,367.300
11 gen 202424,9625,0024,5724,7924,798.700
10 gen 202425,0125,1724,7525,0425,048.500
09 gen 202424,9525,1224,8024,9824,9810.900
08 gen 202424,7325,1824,7325,1725,1717.300
05 gen 202424,4024,7424,4024,4724,475.200
04 gen 202424,5124,5924,4524,4524,455.900
03 gen 202425,0025,0024,5324,6224,6214.200
02 gen 202425,8825,8825,3025,5725,5712.700
29 dic 202326,5426,5425,9526,1226,1218.600
28 dic 202326,6626,7026,4126,4126,417.400
27 dic 202326,7026,7526,5526,6826,6818.200
26 dic 202326,0426,5926,0426,5126,517.800
22 dic 202326,2026,4025,9926,0526,055.400
22 dic 20230.006 Dividendo
21 dic 202325,8926,1625,8526,1526,155.900
20 dic 202326,3826,4425,5125,5525,5414.800
19 dic 202325,7526,3825,7526,3426,3310.800
18 dic 202325,8025,9525,6625,7425,7417.700
15 dic 202325,8025,9225,6825,7925,7910.500
14 dic 202325,5025,8025,2125,6725,6657.300
13 dic 202323,8424,7923,8424,7424,7413.200
*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...