Italia Markets closed

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
49,53+1,01 (+2,09%)
Alla chiusura: 3:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202148,3249,5348,1849,5349,539.000
21 gen 202149,3049,3048,3048,5248,5214.000
20 gen 202149,4249,5448,9949,3849,3818.500
19 gen 202149,3949,6949,2149,4849,4813.100
15 gen 202149,0249,5548,9149,2849,2814.200
14 gen 202149,2050,1749,2049,9149,9112.600
13 gen 202149,6349,6348,5249,0249,0238.800
12 gen 202149,1749,8049,0349,5449,5416.200
11 gen 202147,8548,8247,8548,7948,7911.200
08 gen 202149,1049,2447,4248,1948,1934.800
07 gen 202149,3049,4549,0849,2249,2212.800
06 gen 202146,2949,3146,2948,7848,7822.000
05 gen 202144,8945,6244,3745,1445,1494.400
04 gen 202145,0045,2843,8144,5844,5827.400
31 dic 202044,6344,9444,6344,7744,775.400
30 dic 202044,3644,7144,3144,5944,597.000
29 dic 202044,8244,8243,9944,1744,179.400
28 dic 202044,9845,3344,9145,0445,0415.100
24 dic 202044,3444,6344,2544,6344,6316.800
24 dic 20200.286 Dividendo
23 dic 202044,1545,0144,1444,9944,7029.400
22 dic 202044,2944,2943,6343,6843,4019.200
21 dic 202044,5244,5243,5943,9843,707.300
18 dic 202044,8445,2344,3944,3944,1113.500
17 dic 202045,1245,1244,5645,0744,7814.200
16 dic 202045,2945,2944,8845,0644,7714.300
15 dic 202044,4845,2544,2845,1644,8726.300
14 dic 202045,0845,1144,1144,2043,9235.400
11 dic 202043,6444,4543,5944,1943,9117.200
10 dic 202043,6544,4243,6544,4044,1222.800
09 dic 202044,8044,8544,1444,2844,0029.600
08 dic 202043,9044,1943,7744,1943,9110.500
07 dic 202043,4444,0843,3343,9943,7112.100
04 dic 202043,0844,0143,0843,9943,718.400
03 dic 202042,8943,1842,5542,8842,6123.700
02 dic 202042,3243,0342,2842,8742,6023.300
01 dic 202042,3042,6942,0142,1741,9032.700
30 nov 202042,5142,8941,2241,2540,999.400
27 nov 202043,4243,4242,5743,0542,788.600
25 nov 202044,0244,0243,3243,7043,4212.500
24 nov 202043,5144,6343,2744,4144,1326.100
23 nov 202042,3042,8542,3042,4942,2263.200
20 nov 202041,8041,9641,4441,9641,6918.200
19 nov 202041,7242,2441,5042,1741,9026.700
18 nov 202043,2243,4642,2242,2241,9536.700
17 nov 202042,2243,1442,1843,0342,7618.700
16 nov 202042,8743,2542,6343,1442,8717.800
13 nov 202040,5641,6440,5641,4241,1664.500
12 nov 202040,6740,6739,8740,3340,0783.700
11 nov 202042,2642,4840,7841,1340,87177.700
10 nov 202041,3142,5141,3142,2141,9419.000
09 nov 202038,8942,0738,8941,1140,8542.200
06 nov 202037,3337,4536,3836,4236,1917.200
05 nov 202035,9237,2235,9237,1136,879.100
04 nov 202037,1937,1935,7835,7835,5520.000
03 nov 202038,1538,3937,9438,2838,0429.100
02 nov 202036,7637,2936,6937,2136,9747.500
30 ott 202035,8736,4735,8736,3936,1610.100
29 ott 202035,3436,1934,8536,1935,9630.900
28 ott 202035,1535,9235,1535,4935,2622.100
27 ott 202037,0037,2036,0736,0735,8470.800
26 ott 202037,2537,2536,8037,2336,999.500
23 ott 202037,7138,0737,2937,6437,408.100
22 ott 202035,8437,3035,7837,2837,0416.000
21 ott 202035,3836,0535,3835,9435,7125.300
20 ott 202035,4035,9135,4035,5035,2715.800
19 ott 202035,0835,4834,7934,7934,577.800
16 ott 202035,0635,1334,4935,0234,808.000
15 ott 202033,9434,9533,8934,9134,6918.000
14 ott 202034,9434,9434,1634,1633,94185.000
13 ott 202035,3135,3134,6434,7834,5610.800
12 ott 202034,9835,7834,9735,7635,5311.400
09 ott 202035,6235,8035,2535,2635,044.600
08 ott 202035,2635,6335,2435,5635,333.400
07 ott 202034,7435,1634,6635,1034,8868.200
06 ott 202034,4835,3734,2534,3134,0927.200
05 ott 202033,7434,1433,3834,1433,9217.900
02 ott 202031,7433,0731,4033,0032,7913.600
01 ott 202031,7031,9931,5431,9931,7913.400
30 set 202031,7832,1831,6231,7431,5429.200
29 set 202031,6031,6331,0731,6031,404.800
28 set 202031,2832,1031,2831,8831,6836.900
25 set 202030,5530,9630,5130,8530,6510.000
24 set 202030,4131,1930,1130,5530,3624.900
24 set 20200.257 Dividendo
23 set 202031,3631,8130,6530,6530,209.000
22 set 202031,7632,0331,0631,1630,7022.800
21 set 202032,7633,1331,4031,6431,1827.800
18 set 202033,6633,7833,1833,3932,905.100
17 set 202033,3933,7733,3933,6633,1718.400
16 set 202033,8034,2633,4433,8233,3210.700
15 set 202034,2134,2133,6133,6133,1211.000
14 set 202034,1934,3634,0834,1533,6511.300
11 set 202033,5733,7333,4033,5333,049.700
10 set 202034,4534,5333,6133,6133,1213.700
09 set 202034,6134,7033,8734,0133,5111.000
08 set 202035,3435,3434,1634,4233,9135.900
04 set 202035,9136,0635,3535,8235,299.300
03 set 202035,2035,9235,1235,1234,6016.500
02 set 202035,0035,2034,8435,1134,5922.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...