Italia markets closed

Defiance Quantum ETF (QTUM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,41+1,05 (+1,83%)
Alla chiusura: 03:59PM EDT
55,07 -3,34 (-5,72%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202457,6858,5057,5458,4158,4183.200
25 apr 202456,6357,5356,3857,3657,3665.700
24 apr 202457,5057,7656,8457,1657,1634.900
23 apr 202456,2257,0156,2256,8456,8431.100
22 apr 202455,6456,3755,4556,0856,0847.700
19 apr 202456,0556,2455,0655,2355,2347.400
18 apr 202456,5557,1156,1956,3056,3025.500
17 apr 202457,9557,9656,6456,7356,7341.200
16 apr 202457,6558,0357,4457,7857,7849.900
15 apr 202459,5559,5557,7757,9157,9146.400
12 apr 202459,8359,8358,7158,9158,9186.500
11 apr 202460,3160,6959,9260,6560,6528.400
10 apr 202459,7160,1659,6559,9759,9733.000
09 apr 202460,9560,9560,1060,6560,6530.600
08 apr 202460,7960,8960,3660,4460,4441.200
05 apr 202460,2560,5960,0060,1960,1933.500
04 apr 202461,7661,8060,1360,1360,1342.600
03 apr 202460,2161,1160,2160,8260,8222.400
02 apr 202460,6860,6860,1260,5860,5844.500
01 apr 202461,4362,0261,1961,3561,3540.400
28 mar 202461,6761,8761,3061,3761,3734.300
27 mar 202461,5361,7361,0061,7361,7333.500
26 mar 202461,7461,7761,0961,0961,0922.900
25 mar 202460,7861,6060,6961,3661,3635.000
22 mar 202461,1361,3060,8060,9860,9825.900
21 mar 202461,8061,9161,2261,2261,2249.100
20 mar 202459,9060,7559,5560,7060,7041.000
20 mar 20240.101 Dividendo
19 mar 202459,8260,0458,9759,9059,8073.400
18 mar 202461,1461,2560,3960,4260,3231.400
15 mar 202460,1960,8160,0260,5860,4824.900
14 mar 202461,4961,7160,2060,7260,6233.700
13 mar 202461,8261,8261,3061,4961,3943.800
12 mar 202461,3962,0760,8062,0661,9636.500
11 mar 202461,4861,4860,9961,0660,9643.700
08 mar 202462,9163,3761,6061,7661,6672.200
07 mar 202462,0062,9762,0062,8162,7038.300
06 mar 202461,2762,0061,0461,5461,4455.100
05 mar 202461,0061,1060,0360,2760,1743.200
04 mar 202461,4361,7161,1661,4261,3246.300
01 mar 202459,8760,9559,6760,8660,7651.100
29 feb 202459,5059,6959,0259,5759,4741.800
28 feb 202458,7059,1558,5058,8858,7825.400
27 feb 202459,2559,3658,8959,0858,9823.800
26 feb 202458,6359,1058,6058,9658,8631.200
23 feb 202458,8558,8558,1058,3158,2130.300
22 feb 202458,3258,7558,2758,6258,5226.900
21 feb 202456,7957,0056,5957,0056,9024.800
20 feb 202457,8557,8556,8357,3357,2342.100
16 feb 202458,3358,3657,6457,8357,7331.100
15 feb 202457,9658,1057,6257,8957,7917.400
14 feb 202457,0657,5757,0257,5457,4418.700
13 feb 202456,4356,8856,0056,3556,2541.400
12 feb 202457,6858,5157,6857,8957,7928.600
09 feb 202456,9657,6456,8457,5957,4919.900
08 feb 202456,0556,7056,0056,6556,5530.500
07 feb 202455,6955,9055,4455,8455,7540.100
06 feb 202455,7255,8055,2055,5155,4215.700
05 feb 202455,5055,6654,9755,4755,3825.300
02 feb 202455,2355,4755,0355,4555,3632.400
01 feb 202454,9755,1554,6555,1555,0631.700
31 gen 202455,0055,5854,7454,7854,6925.500
30 gen 202455,5655,5655,2355,3155,2224.200
29 gen 202455,3355,6955,0955,6855,5934.100
26 gen 202455,4255,6055,1855,2655,1729.800
25 gen 202456,3556,3555,7355,8355,7431.600
24 gen 202456,2156,3855,7655,8655,7720.100
23 gen 202455,3755,6755,3455,6755,5832.100
22 gen 202455,1755,6455,1755,5255,4373.800
19 gen 202454,3054,9654,0554,9454,8537.700
18 gen 202453,5553,9953,5153,9553,8627.500
17 gen 202452,8952,9352,3852,8852,7929.400
16 gen 202453,3553,7153,1353,4053,3118.800
12 gen 202453,8054,0053,5253,5753,4822.300
11 gen 202453,6853,6952,9553,5853,4917.600
10 gen 202453,5053,6653,2453,4453,3517.200
09 gen 202453,1153,5653,0053,3653,2720.600
08 gen 202452,4953,4552,4953,4553,3617.200
05 gen 202452,3352,7052,0952,1852,0922.000
04 gen 202452,2352,6352,1352,3152,2226.300
03 gen 202452,6952,7252,3752,5252,4322.900
02 gen 202454,0054,0053,0453,2153,1225.600
29 dic 202354,6554,7854,1454,3254,2339.600
28 dic 202354,8354,9254,6854,6854,5921.000
27 dic 202354,8254,8654,6054,7354,6432.100
27 dic 20230.088 Dividendo
26 dic 202354,4754,7754,1754,6454,4620.600
22 dic 202354,0954,2953,9054,0853,9088.600
21 dic 202353,5653,9053,4853,9053,7228.900
20 dic 202353,5553,8552,7452,7552,5828.200
19 dic 202353,5553,8553,5553,7253,5426.200
18 dic 202353,5253,5553,1953,4653,2826.400
15 dic 202353,7153,9453,4753,5253,3428.600
14 dic 202353,1853,7653,1853,7353,5538.000
13 dic 202352,3453,0251,9252,8552,6836.100
12 dic 202352,0152,2151,8952,2052,0328.200
11 dic 202351,4152,1451,4152,0951,9222.800
08 dic 202351,0451,5251,0451,3851,2124.000
07 dic 202350,9451,1250,6851,0950,9215.100
06 dic 202351,0051,1850,4250,4250,2522.500
*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...