Italia markets closed

Astoria US Equal Weight Quality Kings ETF (ROE)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,44+0,14 (+0,49%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202428,4928,5128,3928,4428,445.800
09 mag 202428,2328,3028,2328,3028,301.400
08 mag 202428,1228,1528,1228,1228,124.200
07 mag 202428,1728,1928,1028,1328,131.100
06 mag 202428,0128,1028,0128,1028,107.000
03 mag 202427,6927,8327,6927,8327,838.700
02 mag 202427,2927,5527,2927,5527,55600
01 mag 202427,3727,3927,3127,3127,311.900
30 apr 202427,8627,8727,6027,6027,6032.700
29 apr 202427,9928,0727,9828,0728,072.700
26 apr 202428,0928,0927,8727,8827,8814.700
25 apr 202427,5327,7427,5327,7427,743.500
24 apr 202427,7727,7727,6327,7727,771.600
23 apr 202427,6327,7227,6327,6527,651.200
22 apr 202427,2827,5227,2127,3727,3714.700
19 apr 202427,3827,3827,1527,1827,1812.000
18 apr 202427,4327,4327,3027,3227,32900
17 apr 202427,5527,5527,3027,3027,302.800
16 apr 202427,4727,6127,4727,5527,556.500
15 apr 202428,1428,1427,5227,5827,583.400
12 apr 202427,9727,9727,7427,7727,7712.700
11 apr 202428,2328,2528,2228,2228,224.000
10 apr 202428,4228,4328,2128,3028,305.500
09 apr 202428,5728,7228,5728,7228,72100
08 apr 202428,7528,7728,6728,6728,673.000
05 apr 202428,5528,7528,5528,7028,7014.200
04 apr 202429,0229,0428,4528,4928,494.800
03 apr 202428,7428,8828,7428,8228,8227.600
02 apr 202428,7128,7528,6828,7228,7213.000
01 apr 202429,1429,1429,0029,0529,0518.900
28 mar 202429,1529,2229,1429,1929,1912.900
27 mar 202428,8929,1228,8729,1229,122.700
26 mar 202428,8328,8328,7128,7128,715.000
26 mar 20240.099 Dividendo
25 mar 202428,9428,9428,8128,8128,714.300
22 mar 202428,9628,9928,9128,9328,8310.500
21 mar 202429,0529,1529,0229,0628,9614.500
20 mar 202428,8828,8828,6028,8328,731.200
19 mar 202428,4028,5928,4028,5928,49700
18 mar 202428,5528,5528,3928,4128,3151.100
15 mar 202428,4228,5028,3928,3928,298.900
14 mar 202429,1029,1028,4728,5228,422.800
13 mar 202428,8128,8128,7828,7828,6811.200
12 mar 202428,4228,7128,4228,7128,61500
11 mar 202428,1928,4328,1928,4028,307.900
08 mar 202428,7628,7628,4328,4328,349.000
07 mar 202428,5528,6628,5528,6428,553.500
06 mar 202428,2728,2928,2228,2828,184.300
05 mar 202428,0928,0928,0428,0427,952.500
04 mar 202428,3228,3628,2128,2128,118.000
01 mar 202427,8728,0927,8728,0928,005.800
29 feb 202427,7827,7827,6927,7827,697.200
28 feb 202427,9127,9127,5927,5927,507.000
27 feb 202427,6727,6727,6227,6527,556.500
26 feb 202427,6427,6627,6227,6227,521.600
23 feb 202427,6727,6727,6327,6327,534.600
22 feb 202427,3427,6727,3427,6727,5710.200
21 feb 202426,9327,0726,9127,0726,984.700
20 feb 202426,9927,0726,9327,0726,982.200
16 feb 202427,3027,3827,1427,1427,0521.000
15 feb 202427,3327,4527,3327,4127,323.000
14 feb 202427,0327,1526,9327,1527,0619.800
13 feb 202426,8026,8426,7326,7826,698.100
12 feb 202426,7327,2726,7327,1227,039.000
09 feb 202426,7527,0126,7527,0126,9139.000
08 feb 202426,9726,9726,6926,8126,7115.000
07 feb 202426,6926,7026,6826,6926,606.400
06 feb 202426,6426,6426,5526,5926,504.700
05 feb 202426,3926,6026,3926,5726,4815.100
02 feb 202426,4026,5926,4026,5926,508.000
01 feb 202426,3926,5926,2826,5926,506.500
31 gen 202426,6826,6826,3626,3726,2812.600
30 gen 202426,5626,6926,5626,6726,5814.600
29 gen 202426,4026,5726,3726,5726,4730.300
26 gen 202426,4526,5126,3826,4226,3317.400
25 gen 202426,4626,5126,3826,4626,375.200
24 gen 202426,4026,4526,2526,2526,1625.400
23 gen 202426,2826,2826,1926,2126,123.500
22 gen 202426,2726,3126,2526,2726,182.700
19 gen 202425,9226,1625,9226,1426,0517.400
18 gen 202425,6425,7925,5725,7925,706.200
17 gen 202425,6925,6925,5225,6025,514.300
16 gen 202425,7525,9125,7425,7825,6939.100
12 gen 202426,0026,0025,8425,8825,795.000
11 gen 202425,8425,9225,7625,9225,834.700
10 gen 202425,8225,8825,8225,8825,7967.200
09 gen 202425,7525,8625,7525,8625,776.400
08 gen 202425,6025,9725,6025,9725,884.000
05 gen 202425,7425,7425,6025,6725,583.600
04 gen 202425,7325,7325,6225,6225,535.700
03 gen 202425,7425,7925,7225,7225,636.700
02 gen 202425,9825,9925,8425,9425,854.900
29 dic 202326,0526,0525,9426,0025,913.000
28 dic 202326,1226,1226,0726,0725,988.300
27 dic 202326,0626,1026,0526,0625,973.700
26 dic 202325,8726,1225,8726,1126,0210.000
22 dic 202325,9726,0125,8325,9225,8318.200
21 dic 202325,8125,8825,6925,8725,7817.500
20 dic 202325,9826,0625,6025,6025,521.700
20 dic 20230.105 Dividendo
*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...