Italia markets closed

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,96-0,49 (-1,10%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202444,2144,2543,9643,9643,964.797
29 apr 202444,7444,7444,4244,4544,451.000
26 apr 202445,2545,2544,7544,7544,756.100
25 apr 202445,0645,0644,7244,9644,964.800
24 apr 202445,0245,4744,9645,4745,473.300
23 apr 202445,3045,5845,3045,4445,4413.500
22 apr 202444,4044,9544,3944,7744,773.100
19 apr 202442,8644,2942,8644,2944,2998.200
18 apr 202442,6843,0542,6842,9442,942.800
17 apr 202442,8342,8942,6242,6242,625.200
16 apr 202442,7942,8742,5242,5642,5630.500
15 apr 202443,4543,7642,7543,0943,095.800
12 apr 202442,9243,2742,9243,2243,227.700
11 apr 202443,3243,5643,3143,4743,4713.600
10 apr 202444,2544,2543,0143,3043,3021.700
09 apr 202445,2545,5945,2545,5445,544.900
08 apr 202444,8245,4044,8245,1845,1811.400
05 apr 202444,5044,8544,5044,6144,615.600
04 apr 202445,2745,4444,6244,7144,719.200
03 apr 202444,5044,8044,5044,5944,595.000
02 apr 202445,0645,1944,5744,7144,7119.200
01 apr 202446,6446,6445,4945,7045,7022.300
28 mar 202446,1946,6546,1146,5446,549.400
27 mar 202445,0246,1745,0246,1746,174.900
26 mar 202444,9544,9544,5544,5744,577.200
25 mar 202444,9245,0144,7044,7344,734.000
22 mar 202445,5545,5544,5844,6544,6510.400
21 mar 202445,3645,8745,2845,6045,6074.300
21 mar 20240.273 Dividendo
20 mar 202443,9145,3643,8045,3645,0911.400
19 mar 202444,0044,2043,8843,9943,739.900
18 mar 202443,9044,2343,6843,6843,428.500
15 mar 202443,7844,3843,7844,1743,907.800
14 mar 202444,6344,6343,5643,7343,478.900
13 mar 202445,1045,6144,8644,9044,6315.600
12 mar 202445,6845,7145,1045,1144,8413.100
11 mar 202445,9146,0345,8345,8645,5816.200
08 mar 202446,4546,4645,9845,9845,702.600
07 mar 202446,3046,7245,9145,9645,68131.100
06 mar 202446,1846,6745,1746,1145,83328.600
05 mar 202444,6446,3244,6446,1745,8910.700
04 mar 202444,9145,6144,7344,7544,488.100
01 mar 202444,9844,9844,1744,8944,6214.400
29 feb 202445,2345,8144,9645,0844,8188.400
28 feb 202444,6644,8844,5144,5144,246.600
27 feb 202444,9045,2544,8144,9844,718.700
26 feb 202445,1245,3044,5044,7544,486.000
23 feb 202444,9145,7144,9145,1344,8616.500
22 feb 202445,4145,4344,8445,1144,8421.400
21 feb 202445,3945,5245,1845,3945,1213.300
20 feb 202445,5846,1645,5845,6545,3820.600
16 feb 202446,2246,4846,1046,1445,8627.800
15 feb 202446,2046,8645,7546,6746,3936.000
14 feb 202444,6945,0844,2445,0844,81142.400
13 feb 202445,3445,3443,8344,3044,0333.400
12 feb 202445,4847,0045,4846,5246,2413.200
09 feb 202444,9745,6744,3445,5745,3032.500
08 feb 202444,5744,9444,4944,9444,6710.600
07 feb 202444,9344,9943,9144,5744,3013.400
06 feb 202445,1545,2744,6344,8344,566.300
05 feb 202444,9145,3444,7845,1544,887.200
02 feb 202445,1446,3145,1446,0045,7215.700
01 feb 202446,7946,7944,9146,1645,888.700
31 gen 202448,2848,7546,7946,7946,5114.700
30 gen 202449,4849,4849,1349,2748,976.600
29 gen 202448,7949,5548,7949,4249,1216.600
26 gen 202448,6849,1048,5948,8248,537.900
25 gen 202449,0749,0748,0348,5748,2846.100
24 gen 202448,9549,1848,5848,6748,3826.900
23 gen 202449,1749,2148,4748,6248,3325.000
22 gen 202448,4449,2548,4449,2548,9523.500
19 gen 202446,8047,8946,7147,8647,5766.800
18 gen 202446,8047,0446,5746,9846,7015.000
17 gen 202446,6446,9046,2746,6646,3824.600
16 gen 202446,9247,2646,6846,7846,5031.700
12 gen 202448,0948,0947,2547,5447,254.300
11 gen 202447,9847,9847,2447,9547,6642.700
10 gen 202448,0748,4948,0748,4048,1121.400
09 gen 202448,3048,4447,9548,2147,9228.300
08 gen 202448,1948,9348,1948,9348,6427.800
05 gen 202448,4049,0448,4048,4148,1249.000
04 gen 202448,4948,7748,3648,4848,1916.800
03 gen 202449,1149,2248,1548,1547,8613.100
02 gen 202449,5350,4249,5349,9149,6119.000
29 dic 202350,6750,6749,7849,8349,5316.000
28 dic 202350,8350,9850,6050,7350,4222.500
27 dic 202350,9951,0850,7750,8250,5114.400
26 dic 202350,3351,0450,3150,9450,6356.200
22 dic 202350,0650,5149,9550,0949,7961.400
22 dic 20230.36 Dividendo
21 dic 202350,1950,1949,6250,0249,36228.100
20 dic 202350,3151,3949,5949,5948,94115.100
19 dic 202349,8550,6449,8550,5349,865.200
18 dic 202349,9950,1049,5549,6549,0061.400
15 dic 202350,3950,3949,5549,9049,246.900
14 dic 202350,0751,1249,7950,3249,6617.900
13 dic 202346,2948,7746,1148,7448,1030.100
12 dic 202346,2946,3546,2646,2645,659.100
11 dic 202346,5046,6246,4346,4845,8721.300
08 dic 202346,5046,7346,3946,5145,909.900
*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...