Italia markets closed

ALPS Sector Dividend Dogs ETF (SDOG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,25-0,19 (-0,36%)
Alla chiusura: 03:59PM EDT
52,08 -0,17 (-0,33%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202452,3852,3852,0452,2552,2561.400
03 lug 202452,6252,7452,4052,4452,4426.500
02 lug 202452,4152,5952,2652,5052,5032.900
01 lug 202452,9153,1952,4052,4652,4637.500
28 giu 202452,7453,0352,6552,8352,8347.700
27 giu 202452,5652,6752,3752,6052,6060.300
26 giu 202452,9252,9852,7252,9452,9437.700
25 giu 202453,7253,7253,1353,1653,1687.700
24 giu 202453,3453,9653,2853,7853,7857.000
21 giu 202453,2553,2553,0153,1953,1959.500
20 giu 202452,9153,1952,7953,1153,1149.400
20 giu 20240.542 Dividendo
18 giu 202453,0853,4353,0853,4152,8751.900
17 giu 202452,7453,1752,6553,0752,5333.600
14 giu 202452,8352,9452,5052,7852,2431.700
13 giu 202453,3553,3552,8853,1752,6330.200
12 giu 202454,0254,0953,3053,4152,8740.800
11 giu 202453,3053,4853,0453,4552,9135.300
10 giu 202453,5453,5953,1653,5252,9846.800
07 giu 202453,4753,8953,4553,6453,1030.200
06 giu 202453,6853,8753,5153,6553,1142.200
05 giu 202453,7453,8053,4453,7853,2340.400
04 giu 202453,5053,8253,3853,6853,1452.300
03 giu 202454,1454,1653,4553,7453,1940.300
31 mag 202453,1854,1853,1654,1653,6133.700
30 mag 202452,6453,1652,6253,1652,6262.200
29 mag 202452,5652,5652,2652,3251,7946.200
28 mag 202453,4453,4652,8552,9552,4148.700
24 mag 202453,3853,5053,2353,3252,7831.000
23 mag 202453,9353,9353,0753,1052,56137.600
22 mag 202454,0554,0553,7153,8253,2733.900
21 mag 202454,2654,2654,0654,1753,6230.900
20 mag 202454,3854,5254,2854,2953,7446.300
17 mag 202454,3054,4254,2954,4053,8528.500
16 mag 202454,2154,4854,1654,3553,8034.300
15 mag 202454,3054,4754,1554,2553,7062.200
14 mag 202454,0754,2853,9754,1453,5942.200
13 mag 202453,8454,1753,8453,8753,3238.600
10 mag 202453,6453,7453,5653,7153,1631.800
09 mag 202453,1853,5353,1153,5352,9925.200
08 mag 202452,7053,2052,6853,1752,6348.800
07 mag 202452,8553,1652,8552,9252,3818.300
06 mag 202452,5652,6952,5352,6252,0935.500
03 mag 202452,4352,5552,1852,3851,8551.100
02 mag 202452,2652,2651,9052,1751,6445.200
01 mag 202451,9252,6151,8452,0751,5448.700
30 apr 202452,3252,4051,9951,9951,4638.500
29 apr 202452,2352,5252,2352,5151,9835.000
26 apr 202452,1052,3152,0652,0651,5320.200
25 apr 202452,2852,3351,8852,2051,6746.700
24 apr 202452,3052,7052,2352,7052,1726.100
23 apr 202452,1852,6152,1552,4451,9133.000
22 apr 202451,8752,4451,7752,2151,6840.500
19 apr 202451,2051,8351,2051,8251,2939.400
18 apr 202451,1351,3851,0851,2150,6940.200
17 apr 202451,1151,2350,7550,9850,4671.500
16 apr 202451,2251,2250,7850,9250,4035.300
15 apr 202451,9252,1751,0351,2250,7072.500
12 apr 202452,1252,1951,4051,5251,0033.100
11 apr 202452,6252,6252,0052,3551,8225.400
10 apr 202452,7552,7552,2252,4651,9378.800
09 apr 202453,1953,4553,0653,4552,9142.300
08 apr 202453,1453,3053,1053,1052,5687.300
05 apr 202452,9253,0852,6053,0152,4762.200
04 apr 202453,7953,8952,8452,9852,4454.800
03 apr 202453,3053,4753,2453,3552,8165.000
02 apr 202453,4753,5453,2753,3652,8225.600
01 apr 202453,9153,9153,5553,5653,0252.100
28 mar 202453,7354,0153,6853,9553,4047.200
27 mar 202452,7653,6352,7653,6353,0925.500
26 mar 202453,0953,0952,5452,5452,01109.800
25 mar 202452,8753,2352,8752,9252,3872.600
22 mar 202453,2653,4052,9652,9752,4343.900
21 mar 202453,1253,4252,9853,1952,6562.400
21 mar 20240.56 Dividendo
20 mar 202453,0053,5952,9853,5352,4372.300
19 mar 202452,7853,1052,7153,0952,0095.600
18 mar 202452,7652,9052,4452,7251,6458.100
15 mar 202452,3852,8852,3852,6651,5850.600
14 mar 202452,9853,0452,2752,5851,5085.700
13 mar 202453,1153,4653,0053,1552,0670.300
12 mar 202453,0953,2452,8353,0151,92145.300
11 mar 202452,5653,0352,5653,0351,9439.500
08 mar 202452,6052,9052,6052,7351,6541.100
07 mar 202452,5352,7652,4552,5351,4564.500
06 mar 202452,3252,5752,2052,3751,30106.000
05 mar 202451,8552,4351,8552,1251,0570.400
04 mar 202451,6352,0451,6351,9150,8547.600
01 mar 202451,5451,6851,2951,6850,6269.100
29 feb 202451,5751,8051,4251,6150,5544.500
28 feb 202451,3951,5651,2451,3250,2754.100
27 feb 202451,2851,4351,1951,4350,3845.600
26 feb 202451,5151,6151,1451,1650,1137.300
23 feb 202451,3751,7351,3651,6450,5847.400
22 feb 202451,1851,4651,0451,3650,3170.100
21 feb 202450,9651,2050,9451,2050,1547.600
20 feb 202450,8451,3150,8451,0650,0178.300
16 feb 202450,8651,2350,7851,0550,0043.700
15 feb 202450,3751,1250,3751,0950,0437.000
14 feb 202450,3050,3450,0050,2049,1742.800
*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...