Italia markets open in 6 minutes

ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,30+0,32 (+0,44%)
Alla chiusura: 04:00PM EDT
71,89 -1,41 (-1,92%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202473,0473,3572,9473,3073,3082.100
01 lug 202473,7674,0472,9372,9872,9892.000
28 giu 202473,7174,0573,3173,6173,6139.200
27 giu 202473,1573,4373,0173,4173,4189.100
26 giu 202472,9773,1872,7473,1673,1641.800
26 giu 20240.527 Dividendo
25 giu 202474,8474,8473,6873,7373,2081.800
24 giu 202474,0075,1374,0074,7974,2636.800
21 giu 202474,0474,1473,7974,0073,4730.600
20 giu 202473,9374,3273,9373,9873,4534.200
18 giu 202473,7174,2573,7174,0373,5043.100
17 giu 202473,1373,8873,0273,8273,2948.300
14 giu 202473,3173,4172,8873,2572,7334.900
13 giu 202474,1674,1673,5273,8473,3118.000
12 giu 202474,8475,1574,1174,2673,7333.500
11 giu 202473,5273,7473,1573,6273,0990.400
10 giu 202473,6574,0773,4873,9673,4330.900
07 giu 202473,9274,3173,8673,9973,4635.300
06 giu 202474,5174,7074,1374,4373,9025.200
05 giu 202474,8674,8674,2574,5474,0129.500
04 giu 202474,9175,0874,4574,5474,0130.400
03 giu 202476,0676,0675,0575,1874,6436.100
31 mag 202474,7775,7774,7775,7475,2034.300
30 mag 202473,7674,5673,7674,5374,0054.000
29 mag 202473,8973,8973,4173,4872,9556.000
28 mag 202475,7575,7574,6574,6674,1335.600
24 mag 202475,7575,8075,3875,5975,0529.800
23 mag 202476,9576,9575,3975,4274,8838.300
22 mag 202477,7177,8176,7476,8676,3134.200
21 mag 202477,7177,8777,6177,7877,2230.900
20 mag 202477,9578,1077,7377,8477,2926.100
17 mag 202477,7277,8877,5877,8877,3220.100
16 mag 202477,7478,0477,6377,6677,1089.700
15 mag 202478,1078,1677,7877,8777,3127.400
14 mag 202477,9977,9977,4577,5877,0329.100
13 mag 202478,0378,3477,5077,5176,9645.000
10 mag 202477,7677,8177,4477,7577,1932.400
09 mag 202477,0677,6776,9477,6777,1147.300
08 mag 202476,6177,1376,6176,9476,3943.400
07 mag 202476,9477,4176,9477,0576,5057.300
06 mag 202476,8277,0576,6077,0176,4642.400
03 mag 202476,5776,7075,8676,2975,7433.000
02 mag 202475,8875,9775,3675,9075,36109.800
01 mag 202474,9876,2474,9675,3274,7861.800
30 apr 202475,6175,8375,3675,3674,8299.800
29 apr 202476,0076,2475,8576,0475,5054.500
26 apr 202476,0476,2875,7875,7875,2442.900
25 apr 202476,0076,0975,4075,8875,3453.100
24 apr 202476,1276,7175,7476,6276,0736.700
23 apr 202475,8676,6875,8076,4275,8736.300
22 apr 202475,5876,3275,2775,8275,2869.300
19 apr 202474,1875,4074,1875,3774,8332.600
18 apr 202474,1374,6074,0374,2673,7341.800
17 apr 202474,4074,5373,8573,9273,4028.800
16 apr 202474,2274,3073,6874,0473,5145.000
15 apr 202475,1675,4474,0974,4373,90196.600
12 apr 202475,2075,4574,4974,7474,2036.300
11 apr 202476,0576,0575,2475,5374,9931.800
10 apr 202476,3276,3775,5775,7775,2345.900
09 apr 202477,8177,9577,1777,5777,0247.900
08 apr 202477,5177,7977,4377,5677,0136.700
05 apr 202476,9977,4376,7277,2876,7333.100
04 apr 202477,8777,9676,7876,9776,4245.600
03 apr 202477,2277,5677,2277,3976,8451.300
02 apr 202477,4177,6577,0877,3676,8153.600
01 apr 202478,6778,6777,8577,9377,3756.200
28 mar 202478,0778,7078,0778,5678,0053.300
27 mar 202476,8878,1376,8878,1177,5536.300
26 mar 202476,9376,9376,4576,5075,9539.000
25 mar 202476,6676,9776,5976,6776,1246.600
22 mar 202477,0077,1176,4776,5075,9540.800
21 mar 202476,5577,0876,5076,9976,4433.400
20 mar 202475,6076,5175,3876,3075,7536.400
20 mar 20240.313 Dividendo
19 mar 202475,2175,9575,2175,8675,0182.800
18 mar 202475,8475,8975,3175,3274,4730.600
15 mar 202475,2875,9675,2875,8074,9538.500
14 mar 202475,5476,1975,0775,5074,6563.500
13 mar 202476,1876,7076,1776,2875,4243.600
12 mar 202476,2176,2175,6375,9275,0760.800
11 mar 202475,8776,3075,8376,2675,4053.700
08 mar 202476,3976,6476,0776,1075,2442.500
07 mar 202476,0176,4576,0176,1775,3145.400
06 mar 202475,5775,7375,2475,5874,7392.400
05 mar 202475,0175,6775,0175,2574,4084.600
04 mar 202474,5675,3874,5675,1174,27121.000
01 mar 202474,4974,5373,8174,4173,5790.000
29 feb 202474,6474,8774,0974,5073,6660.300
28 feb 202473,6174,3973,5074,2473,4159.700
27 feb 202473,5673,8973,5573,8973,0655.300
26 feb 202473,7774,0973,3973,6572,8296.600
23 feb 202474,0174,2573,8474,1473,3134.500
22 feb 202473,4973,9373,2873,8773,04113.400
21 feb 202473,2873,4973,0973,4372,6098.500
20 feb 202472,6273,5772,6273,2772,4560.800
16 feb 202473,3673,8873,0673,3872,5533.500
15 feb 202472,9073,8072,9073,6772,8443.600
14 feb 202472,3872,5871,7872,4771,6649.500
13 feb 202472,4872,5971,4171,9271,1155.400
12 feb 202472,7973,8772,7973,7172,8842.400
*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...