Italia markets open in 2 hours 57 minutes

Pacer Trendpilot US Mid Cap ETF (PTMC)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,92+0,07 (+0,21%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202433,9134,4033,7733,9233,9244.100
30 apr 202434,2934,3533,8533,8533,8517.500
29 apr 202434,3734,5434,3734,4734,4716.700
26 apr 202434,1534,3934,1534,2534,2516.000
25 apr 202434,0234,2433,8434,2134,2115.200
24 apr 202434,3034,4534,1334,3534,3527.400
23 apr 202433,8934,4233,8934,2934,2959.300
22 apr 202433,6934,0633,6833,8733,8711.800
19 apr 202433,3133,6833,3133,5633,5617.400
18 apr 202433,5633,7933,3633,4433,4426.500
17 apr 202433,8933,9333,5033,5033,5013.700
16 apr 202433,8033,9033,5933,7833,7831.600
15 apr 202434,5534,6333,8933,9633,9630.700
12 apr 202434,6634,8034,2534,3134,3118.000
11 apr 202434,9234,9734,6734,8734,8724.600
10 apr 202434,8435,1434,7634,8634,8636.700
09 apr 202435,6635,7035,3035,5735,5722.300
08 apr 202435,5035,6035,4935,5335,5321.200
05 apr 202435,1035,4535,0835,3635,3618.600
04 apr 202435,7035,7435,0235,1035,1025.700
03 apr 202435,3235,5335,2935,4835,4819.300
02 apr 202435,5335,5335,2235,3935,3913.200
01 apr 202436,0636,0635,7935,8235,8226.900
28 mar 202435,9436,1735,9436,0336,0324.200
27 mar 202435,6135,9435,5835,9435,9424.100
26 mar 202435,4935,5435,3035,3135,3118.200
25 mar 202435,3935,5735,3835,3935,3920.100
22 mar 202435,6535,6835,3535,3935,3918.700
21 mar 202435,4435,7335,4435,6735,6747.300
20 mar 202434,7735,3334,7435,2735,2744.700
19 mar 202434,4734,8234,4734,8234,8222.800
18 mar 202434,6934,7134,5534,5634,5613.700
15 mar 202434,5434,7734,5434,5934,5919.600
14 mar 202435,0735,0834,4434,6734,6716.300
13 mar 202434,8935,1734,8935,0835,0828.300
12 mar 202434,7234,9934,6934,9534,9549.500
11 mar 202434,8334,8634,5934,7734,7736.300
08 mar 202435,2435,3934,8734,9434,9433.700
07 mar 202434,9335,1634,9335,1135,1141.600
06 mar 202434,7634,8834,6634,7834,78103.100
05 mar 202434,4434,7034,4434,5534,5525.400
04 mar 202434,6634,8134,6134,6334,6341.200
01 mar 202434,1734,4234,0634,3934,3928.300
29 feb 202434,0634,2534,0134,2234,2232.600
28 feb 202433,6933,9833,6633,9133,91211.300
27 feb 202433,7933,9033,7933,8633,8626.200
26 feb 202433,6433,8933,6433,7333,7320.100
23 feb 202433,7133,8633,7133,7733,7729.000
22 feb 202433,2833,7933,2833,7433,7441.200
21 feb 202433,1033,2633,0633,2533,2537.400
20 feb 202433,2433,2433,0533,1633,1672.600
16 feb 202433,4133,7633,4133,4533,4524.500
15 feb 202433,4033,7733,4033,7533,7523.500
14 feb 202432,9433,1932,7633,1333,1321.900
13 feb 202432,6332,9432,4432,6932,6924.300
12 feb 202433,1733,5933,1733,5233,5221.100
09 feb 202432,8933,1832,8933,1833,1834.400
08 feb 202432,6032,9432,6032,9432,9427.300
07 feb 202432,5632,7332,4032,6332,6329.200
06 feb 202432,2732,5032,2732,5032,5026.400
05 feb 202432,3332,4532,0832,3732,3716.000
02 feb 202432,3932,7332,3432,7132,7111.600
01 feb 202432,4032,7132,1232,6732,6716.600
31 gen 202432,6532,9332,2932,2932,29168.500
30 gen 202432,6732,9532,6732,9132,9127.200
29 gen 202432,6032,9532,5632,9532,9574.500
26 gen 202432,5732,8232,5732,6832,6825.700
25 gen 202432,5432,7232,4332,6032,6025.100
24 gen 202432,8432,8632,4032,4232,4248.700
23 gen 202432,9232,9232,5232,6432,6438.600
22 gen 202432,5032,8032,5032,7532,7526.500
19 gen 202432,1032,3831,9332,3632,3624.600
18 gen 202431,9332,0631,7432,0632,0616.200
17 gen 202431,7231,8631,6331,7831,7832.600
16 gen 202431,9632,1131,8932,0332,0345.600
12 gen 202432,4832,5632,1432,2332,2318.200
11 gen 202432,2432,2931,9632,2432,2419.300
10 gen 202432,2832,3532,1732,3132,3135.300
09 gen 202432,0932,3332,0832,2332,2315.800
08 gen 202432,0432,4431,9332,4432,4425.800
05 gen 202431,8632,2431,8032,0132,0113.200
04 gen 202431,9232,1131,9231,9431,9443.500
03 gen 202432,5132,5131,9832,0032,0037.700
02 gen 202432,7232,9132,5832,7432,7424.200
29 dic 202333,0933,1332,8532,8632,8621.300
28 dic 202333,0033,2233,0033,1333,13411.100
27 dic 202333,2133,2433,0733,1433,1428.600
27 dic 20230.631 Dividendo
26 dic 202333,4933,8933,4933,8133,1817.600
22 dic 202333,4033,6333,4033,5132,8827.300
21 dic 202333,1633,4133,1033,4132,7979.200
20 dic 202333,3233,6732,9533,0032,38149.800
19 dic 202333,2033,4833,2033,4832,8524.100
18 dic 202333,0933,2133,0333,0732,4551.300
15 dic 202333,2533,3232,9633,0432,4321.900
14 dic 202332,8833,3932,8833,3232,7056.300
13 dic 202331,6432,5331,6132,5231,9136.100
12 dic 202331,7131,8831,6431,7431,1527.000
11 dic 202331,5331,8431,5331,8131,2127.900
08 dic 202331,4531,7531,4531,6431,0525.900
*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...