Italia markets closed

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,58-0,08 (-0,25%)
In data: 12:20PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202434,5934,7034,5434,5834,58240.216
20 mag 202434,8034,8534,6434,6634,66842.500
17 mag 202434,7934,7934,6334,7634,76574.400
16 mag 202434,8934,9334,6334,6434,641.006.500
15 mag 202434,9634,9734,7034,9134,91768.300
14 mag 202434,6434,6534,4534,6134,61928.100
13 mag 202434,7234,7234,3534,3734,37779.000
10 mag 202434,6434,6434,3434,4334,43672.800
09 mag 202434,2534,5034,1734,4934,491.325.600
08 mag 202433,9534,1633,8834,1434,141.140.900
07 mag 202434,1934,3734,1134,1134,11806.500
06 mag 202434,0234,2133,9334,1234,12903.000
03 mag 202433,8834,0133,5933,7233,72784.400
02 mag 202433,2033,4032,9433,4033,401.191.400
01 mag 202432,8433,3732,7132,8632,861.026.500
30 apr 202433,3533,3532,7632,7732,77819.100
29 apr 202433,4433,5333,3533,5033,50639.000
26 apr 202433,3633,5233,2133,3033,30981.100
25 apr 202433,3233,3532,8533,2833,281.231.400
24 apr 202433,4433,6033,2733,4833,48654.300
23 apr 202433,0433,5132,9233,4133,41738.600
22 apr 202432,7233,1432,5632,9532,95714.700
19 apr 202432,2832,6732,2832,6032,601.027.400
18 apr 202432,5632,7432,2232,3332,33924.600
17 apr 202432,8532,8532,2932,3332,331.206.000
16 apr 202432,6832,6932,3032,5632,561.299.000
15 apr 202433,3533,4932,6332,7732,77804.500
12 apr 202433,3333,4832,9733,1033,10612.900
11 apr 202433,6533,6533,2633,5433,54584.300
10 apr 202433,7233,9033,3233,4933,491.243.200
09 apr 202434,4534,4834,0034,2834,28798.100
08 apr 202434,4334,4334,2434,2934,29870.800
05 apr 202433,9934,3133,9734,2234,22744.500
04 apr 202434,6634,7333,9033,9933,99733.300
03 apr 202434,0134,4134,0134,3734,371.052.200
02 apr 202434,3334,3333,9534,1434,14918.500
01 apr 202434,9634,9634,5134,5434,54993.600
28 mar 202434,6734,9434,6034,8234,82974.700
27 mar 202434,1734,6134,1034,6134,611.083.600
26 mar 202434,3034,3033,9433,9633,96902.700
25 mar 202434,0734,2333,9134,0834,081.002.400
22 mar 202434,3934,3933,9733,9833,98714.800
21 mar 202434,0934,3934,0934,3534,351.315.200
21 mar 20240.103 Dividendo
20 mar 202433,3134,0633,2033,9833,88883.400
19 mar 202432,9933,3632,9933,3233,22942.100
18 mar 202433,2733,3233,0033,0332,93947.600
15 mar 202433,0533,2732,9133,1933,091.299.700
14 mar 202433,5833,5832,8233,0532,951.965.900
13 mar 202433,3433,5633,2833,4333,331.207.400
12 mar 202433,3133,4033,0633,3133,211.030.700
11 mar 202433,2833,3532,9933,2733,171.092.200
08 mar 202433,7033,8833,3533,4033,301.252.400
07 mar 202433,4133,5933,3133,4733,371.013.900
06 mar 202433,2833,3033,0333,1733,07958.600
05 mar 202432,9833,3032,9033,0632,961.405.200
04 mar 202433,4033,5133,0633,1033,001.048.400
01 mar 202433,0833,2232,8633,1733,071.102.700
29 feb 202432,9733,1432,7832,9932,891.864.900
28 feb 202432,7132,8332,5832,6632,56857.800
27 feb 202432,7832,8432,6732,8432,741.070.000
26 feb 202432,5832,7832,4532,6232,52772.600
23 feb 202432,5432,7232,4032,6132,511.339.800
22 feb 202432,3532,5432,2732,5132,411.512.100
21 feb 202432,1532,3332,0532,3032,20584.300
20 feb 202432,4232,4232,0532,2532,151.167.000
16 feb 202432,6632,8332,4932,5432,441.256.000
15 feb 202432,4532,9032,4132,8132,71904.400
14 feb 202432,1232,2731,8132,2032,10918.500
13 feb 202431,9532,0831,5031,7931,691.125.100
12 feb 202432,3632,9132,3432,7732,671.005.500
09 feb 202432,1732,3031,9332,2932,191.041.300
08 feb 202431,8632,1031,7232,1032,001.520.100
07 feb 202431,7731,9331,5131,8131,711.213.900
06 feb 202431,7631,9231,6031,7331,631.340.900
05 feb 202431,8531,8531,4031,6931,591.182.200
02 feb 202431,7632,2331,6332,0931,994.270.100
01 feb 202432,0732,2631,4832,0831,981.146.300
31 gen 202432,6032,6931,9131,9431,841.581.600
30 gen 202432,5532,8132,4932,7632,66958.700
29 gen 202432,4332,6832,2332,6832,58712.900
26 gen 202432,5132,6032,2432,3832,28679.600
25 gen 202432,5132,5732,1532,3832,281.221.100
24 gen 202432,5232,5332,1032,1732,071.748.700
23 gen 202432,6032,6332,1332,1932,091.469.000
22 gen 202432,1032,4432,0932,4332,331.434.000
19 gen 202431,6231,9031,3731,9031,801.265.400
18 gen 202431,4231,5331,1631,5131,411.024.000
17 gen 202431,0231,2930,9331,2131,12812.000
16 gen 202431,6731,6731,2731,4231,32906.200
12 gen 202432,1632,2031,6131,7931,691.269.900
11 gen 202431,8731,9031,4731,8631,761.346.200
10 gen 202431,9131,9731,6931,9531,851.143.400
09 gen 202432,0032,0131,7331,9231,82897.000
08 gen 202431,8632,2131,7132,2132,111.174.200
05 gen 202431,6732,1231,5631,9231,821.047.100
04 gen 202431,9832,0831,7731,7931,691.188.800
03 gen 202432,4132,4131,9131,9331,83979.300
02 gen 202432,6532,9032,4832,6832,58772.300
29 dic 202333,1433,1632,7732,7732,67710.900
*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...