Italia markets closed

VictoryShares Nasdaq Next 50 ETF (QQQN)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,06+0,22 (+0,75%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202428,9629,0628,9529,0629,06900
02 lug 202428,6728,8528,6728,8428,842.200
01 lug 202428,9528,9528,7428,7928,791.300
28 giu 202429,2129,2628,8628,8728,871.000
27 giu 202428,8929,0628,8629,0629,063.900
26 giu 202428,8228,8528,8128,8528,853.300
25 giu 202428,9128,9928,9128,9728,975.500
24 giu 202429,0329,1328,9128,9528,952.700
21 giu 202428,8029,0428,8029,0129,0112.100
20 giu 202429,0929,0928,8728,8728,875.900
18 giu 202429,1029,1029,0529,0929,092.800
17 giu 202428,7029,0328,7029,0329,0310.500
14 giu 202428,8228,8528,7928,8228,824.500
13 giu 202429,1129,2029,0329,1729,174.400
12 giu 202429,2229,3929,1629,1629,162.700
12 giu 20240.071 Dividendo
11 giu 202428,7028,8528,7028,8328,752.200
10 giu 202428,3328,7928,3328,7928,722.600
07 giu 202428,4528,6128,4528,4828,411.600
06 giu 202428,6628,7028,6628,6728,603.700
05 giu 202428,5028,7828,5028,7828,712.600
04 giu 202428,4228,4228,2828,2828,211.800
03 giu 202428,6228,6228,4028,4728,402.500
31 mag 202428,4128,6128,1628,6128,546.600
30 mag 202428,4428,4928,3728,4828,413.700
29 mag 202428,4928,6228,4928,5128,4414.600
28 mag 202429,0429,0428,8128,8528,783.000
24 mag 202428,8529,0028,8528,9728,901.000
23 mag 202428,8528,8728,5528,6628,592.000
22 mag 202428,9429,0528,8528,9628,897.500
21 mag 202428,9128,9928,8528,8928,826.800
20 mag 202428,9129,1128,9129,1129,045.000
17 mag 202428,9928,9928,8628,9528,882.000
16 mag 202429,0229,0228,9328,9428,874.300
15 mag 202428,8129,1328,7929,1329,063.000
14 mag 202428,5628,5928,4428,5728,504.900
13 mag 202428,4328,4328,3128,3828,316.200
10 mag 202428,2728,2728,1928,1928,123.100
09 mag 202428,1328,3128,1128,3128,2426.400
09 mag 20240.009 Dividendo
08 mag 202428,0528,2328,0528,1228,0411.300
07 mag 202428,4128,4728,2528,2528,1717.200
06 mag 202428,2328,3928,2328,3928,31600
03 mag 202428,1928,1927,9828,0427,9618.500
02 mag 202427,5127,8027,3127,7627,6810.100
01 mag 202427,4927,9727,3527,5227,4453.000
30 apr 202427,9827,9827,7227,7227,648.800
29 apr 202428,1928,3028,1428,3028,226.300
26 apr 202427,8228,0927,8228,0227,9422.700
25 apr 202427,4127,7727,2627,6927,614.000
24 apr 202427,8727,8727,5627,6627,583.400
23 apr 202427,8427,8427,7627,7627,691.100
22 apr 202427,2227,4127,2227,3627,281.300
19 apr 202427,4827,4827,0127,0126,934.900
18 apr 202427,6127,8027,5127,5327,453.200
17 apr 202428,0028,0027,6927,6927,611.100
16 apr 202427,7427,9227,7427,8927,811.000
15 apr 202428,4428,4427,7727,8527,774.900
12 apr 202428,7028,7028,2028,2428,167.700
11 apr 202428,9228,9828,6928,9628,884.300
11 apr 20240.04 Dividendo
10 apr 202428,7628,8628,7628,8628,742.000
09 apr 202429,2029,2929,0229,2929,171.400
08 apr 202429,0929,1529,0729,0828,966.500
05 apr 202428,8329,0728,8329,0128,891.500
04 apr 202429,3429,4728,9028,9228,802.500
03 apr 202428,9829,1128,9829,1128,992.000
02 apr 202429,2929,2929,1329,1729,055.100
01 apr 202429,6729,7129,5829,6329,519.800
28 mar 202429,7629,8229,6829,6929,573.600
27 mar 202429,5129,7529,5129,7529,632.600
26 mar 202429,6129,6129,4029,4029,282.400
25 mar 202429,2429,4729,2429,3829,2610.200
22 mar 202429,4529,4529,2529,3029,185.300
21 mar 202429,4229,5229,4229,4529,332.000
20 mar 202428,8229,1428,7429,1429,023.200
19 mar 202428,6728,8628,6528,8528,733.400
18 mar 202429,2529,2528,8928,9028,785.000
15 mar 202429,1129,2128,9729,0428,9220.300
14 mar 202429,6329,6329,0529,2029,084.400
13 mar 202429,6529,7829,6429,6429,524.100
12 mar 202429,6129,6729,5729,6729,552.400
11 mar 202429,3629,4529,2129,4129,2912.600
11 mar 20240.053 Dividendo
08 mar 202429,9029,9629,5029,5029,325.300
07 mar 202429,4829,7129,4629,6529,474.400
06 mar 202429,4229,5029,2729,2729,104.800
05 mar 202428,8529,0528,8529,0528,883.300
04 mar 202429,3229,5129,2729,3429,1715.500
01 mar 202428,8229,2228,8229,1528,9814.000
29 feb 202428,7028,7028,5128,6728,5015.300
28 feb 202428,4428,6128,4428,5028,33421.400
27 feb 202428,5828,5828,4928,5228,35500.400
26 feb 202428,4128,4828,3928,3928,22374.400
23 feb 202428,5328,5328,3528,3928,22773.700
22 feb 202428,1628,7128,1628,6528,484.200
21 feb 202427,8527,8527,7227,8527,68211.200
20 feb 202428,0328,0627,8128,0527,8832.000
16 feb 202428,6728,7328,1728,1728,00136.300
15 feb 202428,6228,6828,6028,6828,5172.300
*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...