CrossingBridge Pre-Merger SPAC ETF (SPC)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

21,53

-0,01

(-0,05%)

Alla chiusura: 04:00PM EDT

21,52

-0,01

(-0,05%)

Dopo ore:

04:00PM EDT

Periodo di tempo:

12 mag 2023 - 12 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2024	21,53	21,54	21,52	21,53	21,53	9.900
09 mag 2024	21,55	21,55	21,54	21,55	21,55	4.000
08 mag 2024	21,51	21,54	21,51	21,54	21,54	10.000
07 mag 2024	21,51	21,53	21,50	21,50	21,50	15.600
06 mag 2024	21,54	21,55	21,52	21,54	21,54	18.900
03 mag 2024	21,51	21,52	21,51	21,52	21,52	42.700
02 mag 2024	21,49	21,51	21,48	21,50	21,50	7.200
01 mag 2024	21,50	21,52	21,50	21,51	21,51	3.000
30 apr 2024	21,51	21,52	21,51	21,51	21,51	11.100
29 apr 2024	21,50	21,52	21,50	21,52	21,52	2.900
26 apr 2024	21,50	21,50	21,49	21,49	21,49	1.200
25 apr 2024	21,51	21,52	21,50	21,52	21,52	18.300
24 apr 2024	21,49	21,50	21,47	21,49	21,49	12.600
23 apr 2024	21,49	21,50	21,49	21,50	21,50	7.400
22 apr 2024	21,47	21,48	21,47	21,48	21,48	8.100
19 apr 2024	21,46	21,48	21,45	21,48	21,48	10.800
18 apr 2024	21,47	21,48	21,46	21,48	21,48	6.900
17 apr 2024	21,47	21,49	21,46	21,49	21,49	8.500
16 apr 2024	21,45	21,46	21,43	21,45	21,45	35.700
15 apr 2024	21,47	21,48	21,47	21,48	21,48	2.500
12 apr 2024	21,47	21,48	21,46	21,47	21,47	12.300
11 apr 2024	21,42	21,42	21,41	21,41	21,41	900
10 apr 2024	21,44	21,45	21,44	21,45	21,45	5.300
09 apr 2024	21,42	21,44	21,41	21,42	21,42	17.200
08 apr 2024	21,43	21,44	21,42	21,42	21,42	7.000
05 apr 2024	21,42	21,44	21,42	21,44	21,44	6.200
04 apr 2024	21,42	21,42	21,41	21,42	21,42	35.100
03 apr 2024	21,41	21,42	21,40	21,42	21,42	3.900
02 apr 2024	21,39	21,41	21,37	21,39	21,39	32.400
01 apr 2024	21,38	21,40	21,38	21,39	21,39	12.200
28 mar 2024	21,39	21,41	21,35	21,40	21,40	69.600
27 mar 2024	21,39	21,40	21,37	21,37	21,37	22.400
26 mar 2024	21,39	21,41	21,37	21,41	21,41	18.600
25 mar 2024	21,39	21,41	21,37	21,40	21,40	10.800
22 mar 2024	21,39	21,40	21,38	21,39	21,39	16.100
21 mar 2024	21,39	21,41	21,37	21,40	21,40	8.600
20 mar 2024	21,40	21,41	21,38	21,41	21,41	12.200
19 mar 2024	21,38	21,39	21,37	21,38	21,38	4.000
18 mar 2024	21,40	21,40	21,38	21,39	21,39	10.400
15 mar 2024	21,38	21,40	21,38	21,38	21,38	7.200
14 mar 2024	21,37	21,37	21,36	21,36	21,36	4.000
13 mar 2024	21,37	21,40	21,35	21,38	21,38	23.600
12 mar 2024	21,36	21,39	21,36	21,38	21,38	9.000
11 mar 2024	21,38	21,39	21,37	21,38	21,38	6.900
08 mar 2024	21,38	21,41	21,36	21,39	21,39	24.600
07 mar 2024	21,36	21,38	21,36	21,38	21,38	12.300
06 mar 2024	21,37	21,37	21,35	21,35	21,35	3.000
05 mar 2024	21,35	21,39	21,35	21,39	21,39	12.800
04 mar 2024	21,35	21,36	21,33	21,35	21,35	15.600
01 mar 2024	21,33	21,34	21,30	21,33	21,33	37.600
29 feb 2024	21,32	21,33	21,31	21,31	21,31	11.000
28 feb 2024	21,37	21,38	21,35	21,37	21,37	24.600
27 feb 2024	21,35	21,36	21,33	21,34	21,34	21.400
26 feb 2024	21,34	21,36	21,34	21,34	21,34	7.600
23 feb 2024	21,33	21,37	21,33	21,35	21,35	31.200
22 feb 2024	21,33	21,37	21,32	21,33	21,33	18.400
21 feb 2024	21,34	21,37	21,33	21,37	21,37	19.300
20 feb 2024	21,31	21,32	21,30	21,31	21,31	4.500
16 feb 2024	21,31	21,32	21,30	21,31	21,31	11.300
15 feb 2024	21,32	21,32	21,30	21,31	21,31	4.800
14 feb 2024	21,28	21,31	21,28	21,31	21,31	7.100
13 feb 2024	21,30	21,32	21,29	21,32	21,32	18.700
12 feb 2024	21,27	21,29	21,27	21,28	21,28	2.600
09 feb 2024	21,30	21,30	21,28	21,28	21,28	2.000
08 feb 2024	21,31	21,32	21,30	21,32	21,32	2.800
07 feb 2024	21,29	21,29	21,27	21,27	21,27	3.700
06 feb 2024	21,29	21,31	21,28	21,31	21,31	12.700
05 feb 2024	21,28	21,29	21,27	21,27	21,27	15.200
02 feb 2024	21,27	21,29	21,27	21,29	21,29	6.200
01 feb 2024	21,25	21,25	21,25	21,25	21,25	1.500
31 gen 2024	21,26	21,26	21,25	21,25	21,25	7.100
30 gen 2024	21,25	21,27	21,25	21,25	21,25	7.200
29 gen 2024	21,25	21,26	21,25	21,25	21,25	13.900
26 gen 2024	21,26	21,26	21,24	21,25	21,25	4.100
25 gen 2024	21,23	21,25	21,23	21,25	21,25	7.200
24 gen 2024	21,24	21,26	21,24	21,25	21,25	10.200
23 gen 2024	21,26	21,27	21,23	21,27	21,27	15.100
22 gen 2024	21,26	21,26	21,22	21,24	21,24	14.100
19 gen 2024	21,23	21,25	21,23	21,24	21,24	4.200
18 gen 2024	21,24	21,25	21,22	21,24	21,24	16.200
17 gen 2024	21,23	21,24	21,20	21,21	21,21	18.900
16 gen 2024	21,23	21,25	21,23	21,24	21,24	4.900
12 gen 2024	21,23	21,24	21,23	21,23	21,23	4.200
11 gen 2024	21,23	21,26	21,22	21,24	21,24	11.500
10 gen 2024	21,21	21,22	21,20	21,21	21,21	5.700
09 gen 2024	21,21	21,22	21,19	21,19	21,19	8.200
08 gen 2024	21,23	21,24	21,20	21,24	21,24	18.900
05 gen 2024	21,21	21,58	21,21	21,21	21,21	105.000
04 gen 2024	21,22	21,24	21,20	21,24	21,24	12.900
03 gen 2024	21,19	21,23	21,19	21,21	21,21	10.600
02 gen 2024	21,15	21,21	21,15	21,18	21,18	27.400
29 dic 2023	21,17	21,19	21,16	21,17	21,17	40.700
28 dic 2023	21,16	21,19	21,10	21,16	21,16	28.300
27 dic 2023	21,17	21,17	21,15	21,17	21,17	18.900
26 dic 2023	21,55	21,55	21,16	21,23	21,23	106.200
26 dic 2023	0.765 Dividendo
22 dic 2023	21,91	21,92	21,90	21,91	21,15	5.000
21 dic 2023	21,93	21,93	21,91	21,92	21,16	3.600
20 dic 2023	21,92	21,98	21,88	21,93	21,16	38.100
19 dic 2023	21,89	21,90	21,89	21,90	21,14	6.000
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 MIB34.657,35+318,03(+0,93%)

Dow Jones39.512,84+125,08(+0,32%)

Nasdaq 16.340,87-5,40(-0,03%)

Nikkei 22538.229,11+155,13(+0,41%)

Petrolio78,20-1,06(-1,34%)

Bitcoin EUR56.618,17+222,79(+0,40%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

FTSE MIB
34.657,35
+318,03(+0,93%)

Dow Jones
39.512,84
+125,08(+0,32%)

Nasdaq
16.340,87
-5,40(-0,03%)

Nikkei 225
38.229,11
+155,13(+0,41%)

Petrolio
78,20
-1,06(-1,34%)

Bitcoin EUR
56.618,17
+222,79(+0,40%)