Yahoo

Mail

Italia markets close in 20 minutes

FTSE MIB
33.908,57
+27,07(+0,08%)
Dow Jones
37.971,80
+196,42(+0,52%)
Nasdaq
15.469,27
-132,22(-0,85%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,33
+0,60(+0,73%)
Bitcoin EUR
60.570,50
+587,71(+0,98%)

Simplify US Equity PLUS Downside Convexity ETF (SPD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

29,91

-0,09

(-0,29%)

In data: 10:29AM EDT. Mercato aperto.

Periodo di tempo:

19 apr 2023 - 19 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	30,01	30,01	29,91	29,91	29,91	1.614
18 apr 2024	30,07	30,24	30,00	30,00	30,00	16.100
17 apr 2024	30,34	30,34	30,01	30,10	30,10	8.600
16 apr 2024	30,25	30,35	30,23	30,26	30,26	14.700
15 apr 2024	30,85	30,85	30,28	30,34	30,34	61.300
12 apr 2024	30,90	30,90	30,56	30,65	30,65	8.200
11 apr 2024	30,90	31,13	30,82	31,09	31,09	12.000
10 apr 2024	30,85	30,90	30,79	30,88	30,88	4.000
09 apr 2024	31,16	31,16	30,98	31,11	31,11	2.700
08 apr 2024	31,18	31,20	31,05	31,05	31,05	5.400
05 apr 2024	31,06	31,19	31,03	31,08	31,08	17.800
04 apr 2024	31,32	31,37	30,77	30,77	30,77	15.000
03 apr 2024	31,10	31,24	31,10	31,12	31,12	33.400
02 apr 2024	31,04	31,16	31,00	31,16	31,16	102.500
01 apr 2024	31,39	31,45	31,27	31,30	31,30	25.100
28 mar 2024	31,39	31,45	31,09	31,09	31,09	12.300
27 mar 2024	31,21	31,40	31,19	31,39	31,39	24.000
26 mar 2024	31,23	31,27	31,10	31,10	31,10	7.400
25 mar 2024	31,19	31,26	31,19	31,23	31,23	12.600
25 mar 2024	0.1 Dividendo
22 mar 2024	31,46	31,47	31,37	31,40	31,30	30.100
21 mar 2024	31,47	31,55	31,45	31,48	31,38	48.800
20 mar 2024	31,09	31,35	31,04	31,35	31,25	68.600
19 mar 2024	30,90	31,11	30,81	31,09	30,99	19.700
18 mar 2024	30,99	31,05	30,94	30,94	30,84	128.400
15 mar 2024	30,88	31,04	30,66	30,83	30,73	138.600
14 mar 2024	31,02	31,02	30,83	30,96	30,86	15.800
13 mar 2024	31,00	31,09	30,99	31,00	30,91	12.500
12 mar 2024	30,79	31,07	30,79	31,07	30,97	22.100
11 mar 2024	30,75	30,78	30,58	30,78	30,68	32.200
08 mar 2024	31,00	31,14	30,72	30,75	30,65	9.800
07 mar 2024	30,92	30,98	30,89	30,95	30,85	11.100
06 mar 2024	30,65	30,80	30,59	30,69	30,59	30.400
05 mar 2024	30,67	30,68	30,38	30,49	30,39	10.500
04 mar 2024	30,82	30,91	30,79	30,79	30,69	17.300
01 mar 2024	30,66	30,85	30,66	30,83	30,73	24.900
29 feb 2024	30,59	30,63	30,47	30,63	30,53	8.400
28 feb 2024	30,44	30,50	30,40	30,44	30,34	9.100
27 feb 2024	30,52	30,52	30,38	30,51	30,41	43.600
26 feb 2024	30,56	30,56	30,47	30,47	30,38	20.200
23 feb 2024	30,62	30,68	30,55	30,59	30,49	31.800
22 feb 2024	30,41	30,58	30,33	30,57	30,47	31.300
21 feb 2024	29,85	29,97	29,83	29,97	29,87	2.200
20 feb 2024	29,93	29,97	29,86	29,97	29,87	7.500
16 feb 2024	30,21	30,29	30,10	30,10	30,01	17.400
15 feb 2024	30,15	30,28	30,12	30,28	30,18	47.900
14 feb 2024	29,93	30,04	29,87	30,04	29,95	12.800
13 feb 2024	29,84	29,86	29,63	29,78	29,69	15.900
12 feb 2024	30,24	30,32	30,16	30,18	30,08	193.800
09 feb 2024	30,03	30,24	30,03	30,24	30,14	93.300
08 feb 2024	30,03	30,09	29,98	30,09	29,99	18.300
07 feb 2024	30,00	30,07	29,97	30,06	29,96	74.600
06 feb 2024	29,75	29,77	29,66	29,76	29,67	18.200
05 feb 2024	29,80	29,80	29,63	29,74	29,64	30.900
02 feb 2024	29,58	29,88	29,58	29,82	29,73	11.000
01 feb 2024	29,31	29,52	29,23	29,52	29,43	22.500
31 gen 2024	29,43	29,44	29,18	29,18	29,09	65.400
30 gen 2024	29,65	29,65	29,57	29,63	29,54	17.800
29 gen 2024	29,40	29,65	29,40	29,65	29,56	14.700
26 gen 2024	29,38	29,50	29,37	29,43	29,34	51.200
25 gen 2024	29,40	29,50	29,33	29,50	29,41	6.100
24 gen 2024	29,41	29,47	29,28	29,29	29,20	58.600
23 gen 2024	29,27	29,31	29,17	29,31	29,22	24.300
22 gen 2024	29,18	29,23	29,16	29,16	29,07	4.400
19 gen 2024	28,85	29,14	28,84	29,11	29,02	10.700
18 gen 2024	28,66	28,80	28,60	28,76	28,67	8.500
17 gen 2024	28,51	28,56	28,42	28,56	28,47	24.600
16 gen 2024	28,79	28,79	28,65	28,78	28,69	14.800
12 gen 2024	28,86	28,89	28,75	28,82	28,73	16.700
11 gen 2024	28,93	28,93	28,58	28,85	28,76	23.300
10 gen 2024	28,72	28,82	28,66	28,82	28,73	12.900
09 gen 2024	28,52	28,71	28,52	28,65	28,56	37.800
08 gen 2024	28,30	28,68	28,30	28,65	28,56	20.500
05 gen 2024	28,35	28,45	28,24	28,31	28,22	7.100
04 gen 2024	28,41	28,47	28,30	28,30	28,21	13.300
03 gen 2024	28,43	28,50	28,39	28,39	28,29	14.800
02 gen 2024	28,51	28,63	28,48	28,63	28,54	179.800
29 dic 2023	28,82	28,90	28,64	28,74	28,64	4.800
28 dic 2023	28,86	28,89	28,82	28,82	28,73	23.400
27 dic 2023	28,68	28,78	28,68	28,78	28,69	9.400
26 dic 2023	28,79	28,81	28,73	28,77	28,68	7.300
26 dic 2023	0.158 Dividendo
22 dic 2023	28,91	28,95	28,73	28,83	28,58	17.300
21 dic 2023	28,70	28,77	28,61	28,77	28,52	11.500
20 dic 2023	28,92	28,95	28,55	28,55	28,30	29.800
19 dic 2023	28,87	28,92	28,82	28,91	28,66	338.900
18 dic 2023	28,74	28,78	28,72	28,76	28,51	8.400
15 dic 2023	28,54	28,63	28,54	28,55	28,30	7.100
14 dic 2023	28,74	28,74	28,49	28,61	28,36	12.400
13 dic 2023	28,15	28,59	28,15	28,53	28,29	15.400
12 dic 2023	28,06	28,14	27,96	28,14	27,89	20.100
11 dic 2023	27,88	28,07	27,88	28,07	27,83	32.900
08 dic 2023	27,84	28,01	27,78	27,92	27,68	77.000
07 dic 2023	27,70	27,87	27,69	27,81	27,57	22.300
06 dic 2023	27,78	27,79	27,58	27,59	27,35	30.900
05 dic 2023	27,65	27,75	27,65	27,68	27,44	10.300
04 dic 2023	27,70	27,71	27,57	27,70	27,46	668.500
01 dic 2023	27,70	27,88	27,69	27,86	27,62	75.100
30 nov 2023	27,72	27,75	27,54	27,75	27,51	12.700
29 nov 2023	27,70	27,77	27,57	27,58	27,34	15.700
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 MIB33.908,57+27,07(+0,08%)

Dow Jones37.971,80+196,42(+0,52%)

Nasdaq 15.469,27-132,22(-0,85%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,33+0,60(+0,73%)

Bitcoin EUR60.570,50+587,71(+0,98%)

Simplify US Equity PLUS Downside Convexity ETF (SPD)

FTSE MIB
33.908,57
+27,07(+0,08%)

Dow Jones
37.971,80
+196,42(+0,52%)

Nasdaq
15.469,27
-132,22(-0,85%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,33
+0,60(+0,73%)

Bitcoin EUR
60.570,50
+587,71(+0,98%)