Italia markets close in 7 hours 53 minutes

FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,08-0,22 (-0,62%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202435,2435,3734,7735,0835,08151.000
01 lug 202434,8235,3834,5735,3035,3069.900
28 giu 202434,6034,9534,4334,6934,6919.500
27 giu 202434,4136,0734,4134,7534,757.700
26 giu 202433,9637,3633,6534,7034,703.600
26 giu 20240.18 Dividendo
25 giu 202434,9534,9534,6534,8034,627.000
24 giu 202435,0737,0534,8134,9034,7229.600
21 giu 202434,9034,9234,6234,7034,522.200
20 giu 202434,8434,8434,4534,5834,404.600
18 giu 202434,8334,8834,4534,5334,356.700
17 giu 202434,9635,0234,7234,8034,6213.800
14 giu 202434,5834,6534,3634,5634,396.100
13 giu 202434,7534,7534,5034,5334,354.900
12 giu 202434,8234,8234,5334,7934,6225.100
11 giu 202434,5635,0534,5634,8134,631.100
10 giu 202434,8334,9534,5534,8834,702.300
07 giu 202435,1435,1434,7434,8834,7015.700
06 giu 202434,6534,7934,4734,6134,432.800
05 giu 202434,5634,7034,3134,5134,335.000
04 giu 202434,4534,8434,3234,4934,31147.100
03 giu 202434,5834,8034,4834,6034,427.900
31 mag 202434,7234,8534,4634,7134,5356.400
30 mag 202435,1835,1834,4635,0034,826.400
29 mag 202434,8435,2134,8434,9234,744.500
29 mag 20240.18 Dividendo
28 mag 202434,5035,1634,5034,8534,496.500
24 mag 202434,7134,7634,7134,7134,35800
23 mag 202434,6134,8034,5434,6834,321.100
22 mag 202434,2934,7934,2934,5234,173.000
21 mag 202434,1734,6134,1734,4734,1215.500
20 mag 202434,8634,8934,3534,5034,156.400
17 mag 202434,3334,8231,2234,0033,6543.500
16 mag 202434,3034,4634,0934,2933,9424.400
15 mag 202434,4034,5334,3034,3834,032.500
14 mag 202434,9634,9634,3134,6834,3216.300
13 mag 202434,5735,4134,3934,7334,376.000
10 mag 202434,2534,7034,2534,6534,291.500
09 mag 202434,7734,8734,5034,5334,1710.500
08 mag 202434,8934,8934,4434,5134,165.800
07 mag 202434,7934,9734,4334,6534,2913.000
06 mag 202434,2034,7834,2034,5634,205.100
03 mag 202434,4434,8634,2334,5534,1942.400
02 mag 202434,8834,9034,5434,6834,322.200
01 mag 202434,7835,0834,5034,7234,3620.700
30 apr 202434,5734,7534,3034,6334,27111.000
29 apr 202434,4634,7434,3634,5134,153.000
26 apr 202434,6334,6834,4934,4934,134.200
25 apr 202434,6034,8634,6034,6334,274.000
25 apr 20240.192 Dividendo
24 apr 202434,5134,8334,4534,6034,0512.800
23 apr 202434,4134,6534,2234,3633,8215.900
22 apr 202434,7134,7134,1834,5133,9620.200
19 apr 202434,4934,4934,4934,4933,94500
18 apr 202434,4634,6034,3634,4233,883.800
17 apr 202434,4034,4934,1134,2333,6950.500
16 apr 202434,8534,8534,2034,4633,9237.300
15 apr 202434,2334,6734,2334,4033,865.900
12 apr 202434,0934,1033,7133,8333,303.000
11 apr 202434,1334,3033,8734,1733,633.700
10 apr 202434,0034,3133,8034,3033,763.800
09 apr 202433,4733,8833,4233,6933,164.800
08 apr 202433,8533,8533,6333,7233,191.200
05 apr 202433,6133,7033,5033,6433,1117.000
04 apr 202433,7833,7833,4933,4932,961.200
03 apr 202433,6033,8733,2933,7133,174.200
02 apr 202433,5033,8733,4533,6733,132.300
01 apr 202432,9333,7632,9333,4232,8970.900
28 mar 202433,2133,4532,8733,0532,5354.200
27 mar 202433,2533,2532,8833,0132,493.800
26 mar 202433,0033,5432,9432,9732,453.700
26 mar 20240.18 Dividendo
25 mar 202433,6033,6533,3133,4032,697.700
22 mar 202433,4733,7033,2433,4732,768.200
21 mar 202433,4433,9833,4433,5832,877.000
20 mar 202433,5534,0133,3833,5132,8017.400
19 mar 202433,7834,0633,6633,7133,0014.700
18 mar 202433,8734,0933,8533,9133,1912.200
15 mar 202433,7533,9533,7533,8833,161.400
14 mar 202433,4233,6333,2133,6332,921.200
13 mar 202433,3733,6633,2733,3632,663.600
12 mar 202433,1533,5133,1033,3832,6817.900
11 mar 202433,0333,2032,8233,0732,3725.000
08 mar 202432,9633,1532,9033,1332,4410.700
07 mar 202433,2933,5533,2033,3232,626.700
06 mar 202433,1933,3833,1433,2332,5314.900
05 mar 202433,4633,4933,1233,3132,6127.500
04 mar 202433,7133,7133,1333,3932,6913.800
01 mar 202433,3833,7933,1333,3732,6624.400
29 feb 202433,8133,8133,3333,4832,7716.000
28 feb 202433,9133,9333,7633,7733,0614.400
27 feb 202433,3833,8233,3833,7233,0111.800
26 feb 202433,6033,8433,4133,5132,8024.800
26 feb 20240.18 Dividendo
23 feb 202433,6733,8933,5933,8732,987.200
22 feb 202434,1634,1833,8533,8832,9910.300
21 feb 202433,7634,1033,7634,1033,202.500
20 feb 202433,7233,8633,5033,7632,882.100
16 feb 202433,7533,9033,7333,7432,854.500
15 feb 202433,3133,6433,1533,5532,6719.900
*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...