Italia markets closed

Global X Interest Rate Hedge ETF (RATE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,71-0,03 (-0,13%)
Alla chiusura: 02:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202419,7419,7419,7119,7119,71900
13 giu 202419,9820,0019,7019,7419,745.300
12 giu 202420,0620,2619,8320,2620,262.000
11 giu 202420,6120,6120,5620,5620,56300
10 giu 202420,9320,9820,9320,9820,98700
07 giu 202420,7920,8020,7020,8020,803.600
06 giu 202420,2020,2020,1220,1220,12800
05 giu 202420,3620,3620,2020,2020,202.100
05 giu 20240.02 Dividendo
04 giu 202420,5520,5720,4020,4720,451.400
03 giu 202420,8320,8320,6120,6120,592.000
31 mag 202420,9121,0320,9120,9620,941.500
30 mag 202421,1421,1621,1421,1621,142.300
29 mag 202421,3221,6521,3221,5521,5310.800
28 mag 202420,7421,2920,7421,1221,1018.800
24 mag 202420,8420,8420,8420,8420,82400
23 mag 202420,9220,9620,9220,9620,941.000
22 mag 202420,7020,7020,7020,7020,68200
21 mag 202420,6620,6720,6420,6420,623.300
20 mag 202420,8820,8820,8520,8520,831.100
17 mag 202420,7520,8320,7520,8320,811.800
16 mag 202420,6620,7020,6620,7020,681.200
15 mag 202420,5620,5820,5620,5720,551.400
14 mag 202421,0021,0020,9920,9920,971.000
13 mag 202421,1021,1021,1021,1021,08800
10 mag 202421,0521,0921,0521,0921,07400
09 mag 202421,1421,1420,9220,9220,90600
08 mag 202421,0821,1021,0821,1021,08100
07 mag 202420,8020,8620,8020,8620,844.200
06 mag 202420,9620,9620,9320,9320,91600
03 mag 202421,1521,1521,0521,0521,035.300
03 mag 20240.02 Dividendo
02 mag 202421,8021,8021,5021,5021,46600
01 mag 202421,8521,9121,6821,7121,665.200
30 apr 202421,8522,0321,8522,0321,991.000
29 apr 202421,8521,8521,7021,7021,66800
26 apr 202421,9021,9721,8521,9621,926.200
25 apr 202422,3422,3422,2122,2522,217.500
24 apr 202421,8521,9521,8421,8721,832.100
23 apr 202421,5521,6021,5121,6021,561.100
22 apr 202421,7921,8021,7021,7021,662.400
19 apr 202421,7221,7921,7221,7921,75400
18 apr 202421,7621,8321,7621,8321,79400
17 apr 202421,9321,9321,5121,5821,541.300
16 apr 202422,1722,1722,1022,1222,087.000
15 apr 202421,6621,9421,6621,7821,742.400
12 apr 202420,9320,9320,6920,8820,843.700
11 apr 202420,9321,3520,9321,2621,2220.300
10 apr 202420,2820,9120,2820,9120,875.800
09 apr 202419,7719,7919,7319,7319,691.200
08 apr 202420,1420,1420,0820,1320,09800
05 apr 202419,8719,9219,8019,9219,88400
04 apr 202419,6119,6119,4719,4719,432.500
03 apr 202420,0420,0719,7719,7719,73700
03 apr 20240.02 Dividendo
02 apr 202420,0520,0519,8619,8619,80900
01 apr 202419,7319,7319,7319,7319,67100
28 mar 202419,1619,1619,1119,1219,06600
27 mar 202419,0919,0919,0819,0819,03300
26 mar 202419,3619,3719,3619,3719,32200
25 mar 202419,5819,5819,5519,5519,50300
22 mar 202419,3419,3419,3419,3419,29100
21 mar 202419,6319,6319,6319,6319,57300
20 mar 202419,6419,6419,6419,6419,58100
19 mar 202419,8519,8519,8119,8119,75300
18 mar 202419,9919,9919,9919,9919,93200
15 mar 202419,8419,8719,8419,8719,81400
14 mar 202419,3919,7619,3919,7619,712.600
13 mar 202419,1019,1819,0719,1819,121.900
12 mar 202418,9718,9718,9718,9718,91100
11 mar 202418,7318,7818,7118,7818,73900
08 mar 202418,7618,7818,7318,7318,683.300
07 mar 202418,8918,8918,8318,8318,772.400
06 mar 202418,9418,9418,8318,8818,83700
05 mar 202419,0319,0319,0319,0318,98100
05 mar 20240.02 Dividendo
04 mar 202419,4719,4719,4519,4519,38500
01 mar 202419,5419,5419,2519,2519,181.400
29 feb 202419,5419,5419,4319,4719,391.100
28 feb 202419,5319,5319,5019,5019,42400
27 feb 202419,7219,7619,7219,7619,68800
26 feb 202419,6919,6919,6919,6919,61300
23 feb 202419,6219,6219,4619,5519,472.400
22 feb 202419,9719,9719,9719,9719,89200
21 feb 202419,6819,8819,6819,8819,80300
20 feb 202419,8219,8219,7519,7719,69700
16 feb 202419,9119,9519,9119,9519,88600
15 feb 202419,5619,6219,5619,5819,501.100
14 feb 202419,8419,8419,8119,8119,73300
13 feb 202419,5219,9619,5219,9619,88800
12 feb 202419,0219,1518,9418,9418,874.800
09 feb 202419,1119,1319,0319,0819,001.800
08 feb 202418,9919,0418,9919,0418,97800
07 feb 202418,6918,7718,6918,7718,69300
06 feb 202418,8318,8318,5718,5718,491.000
05 feb 202419,2619,3119,2019,3119,231.400
05 feb 20240.02 Dividendo
02 feb 202418,7118,7118,6518,6518,561.300
01 feb 202417,9617,9717,8017,8817,793.100
31 gen 202418,2818,2818,1518,1618,071.200
*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...