Italia markets open in 8 hours 38 minutes

Pacer Trendpilot US Bond ETF (PTBD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,29+0,18 (+0,90%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,2420,3020,2320,2920,2947.757
02 mag 202420,1120,1820,0920,1120,1137.000
01 mag 202420,0020,1319,9920,1120,1116.200
30 apr 202420,0220,0519,9619,9619,9657.000
29 apr 202420,0720,1120,0620,0720,0738.300
26 apr 202420,0420,0420,0220,0220,0214.900
25 apr 202419,9019,9819,8819,9619,9632.700
25 apr 20240.143 Dividendo
24 apr 202420,1920,1920,1220,1920,0519.500
23 apr 202420,1620,2320,1520,2220,0837.500
22 apr 202420,0520,1320,0420,1319,9838.000
19 apr 202420,0020,0419,8819,8819,7415.900
18 apr 202419,9520,0019,9520,0019,8550.200
17 apr 202420,0120,0319,9619,9819,847.000
16 apr 202419,9620,0219,9419,9519,8127.800
15 apr 202420,1120,1119,9719,9919,8541.000
12 apr 202420,1120,1520,0920,1419,9943.500
11 apr 202420,2020,2020,0820,1720,0334.000
10 apr 202420,2220,2320,1320,1720,0225.900
09 apr 202420,3320,3620,3120,3620,2242.900
08 apr 202420,2520,3220,2520,3120,1735.500
05 apr 202420,2520,2820,2520,2620,1119.500
04 apr 202420,3320,3720,2420,2720,1343.900
03 apr 202420,2320,3120,2320,2820,1433.500
02 apr 202420,2320,2820,2220,2820,1427.200
01 apr 202420,3720,3720,3020,3220,1859.700
28 mar 202420,3920,4420,3820,4020,2548.400
27 mar 202420,3620,4220,3320,3320,1926.200
26 mar 202420,3620,3720,3320,3520,2142.500
25 mar 202420,3720,4120,3620,3820,2317.600
22 mar 202420,4420,4420,3820,3920,2514.800
21 mar 202420,4720,4720,3820,4320,2930.200
21 mar 20240.12 Dividendo
20 mar 202420,4720,5620,4420,5120,2557.000
19 mar 202420,3720,4820,3720,4620,2028.500
18 mar 202420,4020,4020,3620,3720,1132.600
15 mar 202420,3620,3720,3320,3520,0927.200
14 mar 202420,4520,4520,3520,3520,0911.900
13 mar 202420,4420,5020,4420,5020,2445.400
12 mar 202420,4520,4720,4120,4420,1843.200
11 mar 202420,4420,4820,4220,4520,1912.500
08 mar 202420,4420,5020,4220,4520,1949.500
07 mar 202420,4420,4620,4020,4420,1743.100
06 mar 202420,4020,4320,3920,4220,1615.400
05 mar 202420,3620,4020,3320,3520,0920.500
04 mar 202420,3920,3920,3420,3620,1021.500
01 mar 202420,2720,3920,2720,3920,1358.700
29 feb 202420,3220,3620,2720,2720,0126.900
28 feb 202420,2720,2820,2320,2620,0032.000
27 feb 202420,2520,2720,2120,2720,0172.600
26 feb 202420,2820,3220,2420,2720,0125.100
23 feb 202420,2820,3420,2820,3020,0425.400
22 feb 202420,2520,3020,2520,2720,0124.100
22 feb 20240.114 Dividendo
21 feb 202420,3320,3320,2820,3019,9313.600
20 feb 202420,2820,3720,2820,3419,9714.800
16 feb 202420,3320,3420,2820,3019,9319.300
15 feb 202420,3720,4020,3320,3619,9823.200
14 feb 202420,2420,3320,2420,2919,9246.800
13 feb 202420,2620,2820,1920,2119,8419.400
12 feb 202420,4720,4720,3820,4020,0223.200
09 feb 202420,3920,4420,3620,4420,0621.300
08 feb 202420,3720,4220,3620,3820,0024.800
07 feb 202420,3620,4220,3320,4020,0230.900
06 feb 202420,2820,3520,2820,3419,9725.600
05 feb 202420,3120,3120,2520,2719,9022.200
02 feb 202420,4020,4320,3620,3619,9921.400
01 feb 202420,4320,5020,3220,4620,0838.000
31 gen 202420,4420,4620,3520,3519,9723.300
30 gen 202420,4020,4120,3720,4020,0322.200
29 gen 202420,4320,4920,3620,4520,0756.000
26 gen 202420,3320,4220,3320,3719,9936.100
25 gen 202420,3320,3920,3120,3820,0024.700
25 gen 20240.093 Dividendo
24 gen 202420,4520,4520,3520,3819,9128.900
23 gen 202420,4220,4220,3420,3519,8841.800
22 gen 202420,3820,4420,3720,3819,9121.600
19 gen 202420,3220,3920,2820,3819,9175.500
18 gen 202420,3320,3520,2820,3319,8618.800
17 gen 202420,3820,3820,2620,3219,8524.100
16 gen 202420,4520,4920,3420,3919,9335.800
12 gen 202420,5220,5520,4920,5120,0430.900
11 gen 202420,4820,5020,3920,4720,0016.700
10 gen 202420,3920,4820,3920,4019,9332.300
09 gen 202420,3220,4220,3220,3819,9116.100
08 gen 202420,3020,3920,2920,3519,8836.600
05 gen 202420,2420,3420,2220,2719,8116.100
04 gen 202420,3020,3120,2020,2519,7941.800
03 gen 202420,2920,3820,2420,3719,90145.200
02 gen 202420,4120,4320,3420,4019,93222.400
29 dic 202320,4920,5720,4520,4720,0038.700
28 dic 202320,5620,5620,4720,4820,01340.400
27 dic 202320,5620,6120,5020,6120,1426.900
27 dic 20230.169 Dividendo
26 dic 202320,6620,7020,6120,6720,0331.000
22 dic 202320,7020,7220,6220,6319,99121.700
21 dic 202320,6220,7220,5420,6620,0287.200
20 dic 202320,5320,6420,5320,5619,93119.500
19 dic 202320,5520,6020,5220,5519,9137.400
18 dic 202320,5020,5020,4620,4819,8423.100
*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...