Italia markets closed

Rayliant Quantitative Developed Market Equity ETF (RAYD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,23+0,09 (+0,32%)
In data: 03:59PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202428,3028,3028,2228,2328,236
09 mag 202428,0128,1727,9528,1428,144.300
08 mag 202427,8528,1027,8527,8927,896.600
07 mag 202428,0128,0927,9227,9727,973.200
06 mag 202427,8127,9927,8127,9927,99300
03 mag 202427,6227,6327,6227,6327,63300
02 mag 202427,3527,3527,1127,3227,32600
01 mag 202427,0727,2427,0727,1027,10700
30 apr 202427,3627,6727,1227,1227,129.400
29 apr 202427,2827,4927,2827,4927,49800
26 apr 202427,2227,3226,8727,3227,3220.800
25 apr 202426,8727,0326,8727,0327,03700
24 apr 202427,3127,3127,3027,3027,30200
23 apr 202427,0527,2527,0527,2527,251.500
22 apr 202426,7526,9226,6726,9226,921.300
19 apr 202426,7326,8326,4726,4726,472.000
18 apr 202426,9026,9326,8326,8426,84600
17 apr 202427,1527,1526,9026,9426,94800
16 apr 202426,9527,0126,9326,9326,932.800
15 apr 202427,8527,8527,1327,1527,151.500
12 apr 202427,4627,5327,3827,3827,38800
11 apr 202427,5327,7627,3827,7627,768.300
10 apr 202427,4627,5827,3827,5827,586.200
09 apr 202427,8927,9627,4627,7027,705.000
08 apr 202427,8027,8027,7527,8027,804.800
05 apr 202427,6127,8727,6027,8727,8714.300
04 apr 202428,0528,0727,6927,6927,69300
03 apr 202427,7027,9527,6227,9527,957.200
02 apr 202427,7327,8227,5027,8227,8210.400
01 apr 202427,7927,7927,7927,7927,79200
28 mar 202427,8427,9027,7627,9027,903.400
27 mar 202427,9227,9227,6227,8127,817.100
26 mar 202427,9227,9227,7927,7927,792.800
25 mar 202427,9227,9827,7627,8927,892.200
22 mar 202427,9028,0127,8527,8527,851.300
21 mar 202427,8727,9027,8727,9027,90200
20 mar 202427,5627,7927,5627,7927,796.000
19 mar 202427,4627,6127,4627,5727,57600
18 mar 202427,4227,4227,3427,3927,391.900
15 mar 202427,5027,5027,2627,4027,406.600
14 mar 202427,4827,5227,3927,5027,501.800
13 mar 202427,6127,7127,5227,5527,553.000
12 mar 202427,2927,5527,2927,5527,55700
11 mar 202427,2527,4227,0927,3027,302.900
08 mar 202427,3727,3727,3627,3627,36300
07 mar 202427,4327,5927,3727,5927,593.500
06 mar 202427,2027,2527,1827,1827,183.900
05 mar 202427,1727,1726,9526,9826,9824.100
04 mar 202427,1827,3127,1527,3127,311.900
01 mar 202427,2627,2627,2627,2627,26-
29 feb 202426,9626,9626,9626,9626,96100
28 feb 202426,9626,9726,8126,9726,972.800
27 feb 202426,9127,0726,9026,9026,909.600
26 feb 202426,9927,0826,9026,9026,901.000
23 feb 202426,7826,8026,7826,8026,80300
22 feb 202426,6726,8426,6726,8326,83700
21 feb 202426,2326,2426,2326,2426,24200
20 feb 202426,3626,3626,3626,3626,36100
16 feb 202426,4526,6126,3726,3726,376.700
15 feb 202426,5726,6026,5726,6026,60500
14 feb 202426,4326,5126,3626,4526,455.000
13 feb 202426,2326,4426,1426,1726,172.400
12 feb 202426,5126,5626,5126,5626,56600
09 feb 202426,3726,5226,3026,5226,5217.100
08 feb 202426,3326,3526,3326,3526,35200
07 feb 202426,2126,3526,2126,3326,338.700
06 feb 202426,0826,0826,0826,0826,08100
05 feb 202426,0326,0326,0326,0326,03-
02 feb 202425,9526,0925,9526,0926,09200
01 feb 202425,8525,8525,8525,8525,85-
31 gen 202425,7525,7525,5025,5825,5811.500
30 gen 202425,8425,8425,8425,8425,84100
29 gen 202425,6125,8425,6025,8425,842.500
26 gen 202425,7025,7025,6825,6825,68200
25 gen 202425,6025,6725,4225,6625,6610.600
24 gen 202425,5925,5925,5925,5925,59100
23 gen 202425,3425,4225,3425,4225,42500
22 gen 202425,5425,6125,4425,4425,445.200
19 gen 202425,1825,3325,1825,3325,33700
18 gen 202425,0325,1125,0325,1125,11100
17 gen 202424,5524,9024,5524,9024,908.700
16 gen 202425,0225,0725,0225,0525,05600
12 gen 202425,2025,2025,1425,1525,15200
11 gen 202425,1025,1024,8324,9724,971.200
10 gen 202424,8125,0024,8125,0025,001.400
09 gen 202424,7824,7824,7824,7824,78-
08 gen 202424,7524,7524,7524,7524,75100
05 gen 202424,4724,5024,2524,4124,416.500
04 gen 202424,4324,4324,3924,3924,39200
03 gen 202424,4124,4124,3924,3924,39300
02 gen 202424,7424,7424,4324,4324,432.900
29 dic 202324,9324,9324,7924,8424,841.000
28 dic 202324,9824,9824,8724,8824,88700
28 dic 20230.406 Dividendo
27 dic 202325,3325,3325,3125,3124,90200
26 dic 202325,3325,3325,3325,3324,92-
22 dic 202325,2525,2625,1525,1624,75500
21 dic 202325,0325,0725,0325,0724,66500
20 dic 202325,1725,1724,9524,9524,55800
19 dic 202325,1925,1925,1725,1724,77200
*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...