Yahoo

Mail

Italia markets closed

FTSE MIB
33.629,21
-107,19(-0,32%)
Dow Jones
38.675,68
+450,02(+1,18%)
Nasdaq
16.156,33
+315,37(+1,99%)
Nikkei 225
38.236,07
-37,98(-0,10%)
Petrolio
77,99
-0,96(-1,22%)
Bitcoin EUR
58.772,61
+129,09(+0,22%)

Hartford Multifactor Small Cap ETF (ROSC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

40,25

+0,22

(+0,54%)

Alla chiusura: 03:21PM EDT

Periodo di tempo:

05 mag 2023 - 05 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	40,23	40,26	40,21	40,25	40,25	1.446
02 mag 2024	39,70	40,03	39,70	40,03	40,03	1.100
01 mag 2024	39,49	39,54	39,43	39,46	39,46	1.200
30 apr 2024	39,47	39,77	39,31	39,31	39,31	800
29 apr 2024	40,01	40,03	40,01	40,03	40,03	600
26 apr 2024	39,69	39,69	39,69	39,69	39,69	100
25 apr 2024	39,58	39,58	39,58	39,58	39,58	100
24 apr 2024	39,98	39,98	39,98	39,98	39,98	100
23 apr 2024	40,04	40,04	39,99	39,99	39,99	600
22 apr 2024	39,17	39,44	39,17	39,35	39,35	700
19 apr 2024	38,99	39,17	38,99	39,17	39,17	1.500
18 apr 2024	38,65	38,65	38,65	38,65	38,65	200
17 apr 2024	38,86	38,86	38,67	38,70	38,70	1.200
16 apr 2024	39,23	39,23	39,07	39,07	39,07	300
15 apr 2024	38,96	39,10	38,96	39,10	39,10	800
12 apr 2024	39,46	39,46	39,25	39,31	39,31	2.300
11 apr 2024	39,88	39,92	39,86	39,86	39,86	300
10 apr 2024	39,77	39,77	39,65	39,70	39,70	800
09 apr 2024	40,58	40,70	40,58	40,70	40,70	200
08 apr 2024	40,73	40,73	40,73	40,73	40,73	100
05 apr 2024	40,50	40,54	40,50	40,54	40,54	200
04 apr 2024	40,97	40,97	40,42	40,42	40,42	300
03 apr 2024	40,74	40,74	40,51	40,64	40,64	900
02 apr 2024	40,52	40,54	40,42	40,46	40,46	2.700
01 apr 2024	41,31	41,31	41,19	41,19	41,19	3.900
28 mar 2024	41,65	41,65	41,48	41,63	41,63	3.600
27 mar 2024	41,10	41,26	41,10	41,26	41,26	1.900
26 mar 2024	40,66	40,66	40,51	40,51	40,51	500
25 mar 2024	40,73	40,77	40,60	40,60	40,60	800
25 mar 2024	0.167 Dividendo
22 mar 2024	40,80	40,80	40,80	40,80	40,63	100
21 mar 2024	41,30	41,32	41,30	41,32	41,15	100
20 mar 2024	40,18	40,92	40,18	40,92	40,75	700
19 mar 2024	40,04	40,28	40,04	40,28	40,11	6.700
18 mar 2024	40,11	40,13	39,89	39,89	39,73	22.800
15 mar 2024	39,84	40,09	39,84	40,09	39,92	18.200
14 mar 2024	39,99	39,99	39,78	39,90	39,74	1.500
13 mar 2024	40,74	40,74	40,53	40,54	40,37	500
12 mar 2024	40,66	40,66	40,56	40,56	40,39	300
11 mar 2024	40,69	40,69	40,64	40,64	40,47	200
08 mar 2024	40,93	40,97	40,93	40,97	40,81	300
07 mar 2024	40,98	40,98	40,93	40,93	40,76	500
06 mar 2024	40,41	40,58	40,41	40,57	40,40	1.700
05 mar 2024	40,81	40,81	40,53	40,53	40,36	700
04 mar 2024	40,80	40,80	40,80	40,80	40,63	100
01 mar 2024	40,92	40,94	40,91	40,94	40,77	1.400
29 feb 2024	40,84	40,84	40,84	40,84	40,68	100
28 feb 2024	40,80	40,85	40,48	40,49	40,32	10.900
27 feb 2024	40,98	40,98	40,95	40,95	40,78	400
26 feb 2024	40,65	40,72	40,60	40,72	40,55	800
23 feb 2024	40,31	40,67	40,31	40,47	40,31	5.700
22 feb 2024	40,17	40,17	40,17	40,17	40,00	100
21 feb 2024	39,71	40,22	39,71	40,22	40,06	1.300
20 feb 2024	40,17	40,19	40,17	40,19	40,03	400
16 feb 2024	41,11	41,11	40,66	40,67	40,51	600
15 feb 2024	41,22	41,22	41,22	41,22	41,05	300
14 feb 2024	40,01	40,53	40,01	40,53	40,36	1.100
13 feb 2024	40,00	40,05	39,71	39,72	39,55	1.500
12 feb 2024	41,33	41,33	41,30	41,30	41,13	2.800
09 feb 2024	40,13	40,56	40,13	40,56	40,40	4.000
08 feb 2024	39,65	40,14	39,65	40,14	39,98	2.600
07 feb 2024	39,46	39,61	39,45	39,53	39,37	3.900
06 feb 2024	39,68	39,74	39,60	39,67	39,51	15.000
05 feb 2024	39,46	39,76	39,46	39,73	39,57	5.000
02 feb 2024	40,20	40,27	40,20	40,27	40,10	5.900
01 feb 2024	40,24	40,46	40,19	40,46	40,29	4.000
31 gen 2024	40,69	40,69	40,10	40,10	39,93	300
30 gen 2024	40,97	40,97	40,70	40,97	40,80	6.700
29 gen 2024	40,54	40,84	40,54	40,84	40,67	500
26 gen 2024	40,50	40,54	40,50	40,54	40,38	300
25 gen 2024	40,66	40,66	40,33	40,55	40,38	10.000
24 gen 2024	40,70	40,70	40,32	40,35	40,18	11.700
23 gen 2024	40,77	40,95	40,48	40,53	40,37	23.000
22 gen 2024	40,78	40,88	40,59	40,88	40,71	6.800
19 gen 2024	39,70	40,06	39,66	40,06	39,90	1.600
18 gen 2024	39,83	39,83	39,83	39,83	39,66	200
17 gen 2024	39,26	39,46	39,23	39,46	39,30	800
16 gen 2024	39,76	39,76	39,53	39,53	39,37	400
12 gen 2024	39,99	39,99	39,99	39,99	39,82	100
11 gen 2024	39,66	40,04	39,63	40,04	39,88	500
10 gen 2024	40,27	40,33	40,25	40,30	40,14	5.000
09 gen 2024	40,25	40,25	40,21	40,21	40,05	400
08 gen 2024	40,72	40,72	40,72	40,72	40,55	300
05 gen 2024	40,72	40,72	40,41	40,41	40,25	600
04 gen 2024	40,54	40,76	40,54	40,71	40,54	800
03 gen 2024	40,94	41,04	40,61	40,62	40,45	30.600
02 gen 2024	41,30	41,49	41,14	41,34	41,17	110.500
29 dic 2023	41,98	41,98	41,41	41,49	41,32	3.000
28 dic 2023	41,85	41,91	41,85	41,91	41,74	400
27 dic 2023	41,99	42,20	41,99	42,00	41,82	800
26 dic 2023	41,64	41,98	41,64	41,98	41,81	800
22 dic 2023	41,63	41,65	41,57	41,57	41,40	1.300
22 dic 2023	0.324 Dividendo
21 dic 2023	41,23	41,59	41,23	41,59	41,10	400
20 dic 2023	41,90	42,00	41,02	41,02	40,54	1.000
19 dic 2023	41,19	41,42	41,19	41,42	40,93	1.600
18 dic 2023	40,54	40,60	40,52	40,59	40,11	1.600
15 dic 2023	40,57	40,85	40,53	40,60	40,12	2.700
14 dic 2023	40,99	40,99	40,52	40,76	40,28	1.800
13 dic 2023	38,83	39,96	38,83	39,96	39,48	600
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...

FTSE MIB33.629,21-107,19(-0,32%)

Dow Jones38.675,68+450,02(+1,18%)

Nasdaq 16.156,33+315,37(+1,99%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio77,99-0,96(-1,22%)

Bitcoin EUR58.772,61+129,09(+0,22%)

Hartford Multifactor Small Cap ETF (ROSC)

FTSE MIB
33.629,21
-107,19(-0,32%)

Dow Jones
38.675,68
+450,02(+1,18%)

Nasdaq
16.156,33
+315,37(+1,99%)

Nikkei 225
38.236,07
-37,98(-0,10%)

Petrolio
77,99
-0,96(-1,22%)

Bitcoin EUR
58.772,61
+129,09(+0,22%)