Italia markets closed

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,65+0,48 (+1,03%)
In data: 11:47AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202446,1946,6546,1146,6546,657.260
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
07 dic 202345,3446,1345,3446,1345,523.200
06 dic 202345,6446,5245,2645,2644,6613.700
05 dic 202345,4445,4445,0945,1244,533.700
04 dic 202344,3945,6944,3945,5544,958.300
01 dic 202343,6845,0043,6844,8544,261.600
30 nov 202343,0043,1442,6642,6642,107.700
29 nov 202342,5843,3942,5842,8842,3238.100
28 nov 202342,3742,4842,0842,2741,7125.400
27 nov 202342,5442,5442,2242,3841,8215.100
24 nov 202342,5842,7542,5242,6642,101.300
22 nov 202342,9242,9242,4842,6342,072.500
21 nov 202343,1443,1442,4542,4541,892.900
20 nov 202343,2543,3543,2243,2842,713.500
17 nov 202343,3243,8543,3243,5542,982.700
16 nov 202342,7743,1042,7742,8942,333.100
15 nov 202343,1343,9643,1343,5743,0065.000
14 nov 202341,6943,3941,6943,1642,593.300
13 nov 202339,6040,3039,6040,1839,65127.800
10 nov 202339,9640,1539,8139,9939,465.700
09 nov 202340,3740,3739,8339,8639,332.000
08 nov 202341,0541,0540,3040,4539,923.200
07 nov 202341,2741,2740,9740,9840,4414.900
*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...