Italia markets closed

Cambria Shareholder Yield ETF (SYLD)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,26+0,10 (+0,14%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202470,2170,4870,0870,2670,26104.100
25 apr 202470,1570,5369,3770,1670,16108.700
24 apr 202470,5470,7970,2570,7470,7465.300
23 apr 202469,9170,7869,7070,5870,5897.600
22 apr 202469,5270,3869,1569,9069,9047.300
19 apr 202468,7069,5868,7069,4369,4375.000
18 apr 202469,1969,5468,6268,8368,8359.900
17 apr 202469,7869,9168,8668,8668,86131.800
16 apr 202469,3769,5868,9169,3769,3772.800
15 apr 202470,8070,9669,4569,7369,7364.500
12 apr 202471,2671,2969,9870,1970,19192.200
11 apr 202471,4571,4970,7871,1971,1963.300
10 apr 202471,9071,9071,0171,3771,3771.900
09 apr 202472,7472,9371,9672,3472,3467.200
08 apr 202472,8672,9572,5172,5772,57118.100
05 apr 202472,2872,8372,1272,5872,5872.000
04 apr 202473,3273,4372,0072,1772,1760.000
03 apr 202472,2972,9072,2972,8372,8392.600
02 apr 202472,7972,7971,9172,3772,37103.600
01 apr 202473,5073,5072,7173,1373,1373.300
28 mar 202473,0673,3972,8673,2773,2773.500
27 mar 202471,8772,7971,8772,7972,7964.700
26 mar 202472,0172,1671,4971,4971,49107.400
25 mar 202471,6772,2671,6771,8271,82239.400
22 mar 202472,0972,2271,5771,6071,6061.500
21 mar 202471,9572,3571,8972,2072,2065.700
21 mar 20240.515 Dividendo
20 mar 202471,1672,2771,0572,2271,7155.600
19 mar 202470,3871,3270,3871,3270,8164.600
18 mar 202470,7970,8370,2670,5070,0057.200
15 mar 202470,0670,7070,0670,5970,0948.900
14 mar 202470,8270,8569,7770,1469,6464.200
13 mar 202470,3971,1870,3970,8470,3394.500
12 mar 202470,2470,4669,8270,2769,7761.500
11 mar 202470,3270,4569,6570,2769,7762.300
08 mar 202470,7171,0870,2970,4869,9867.700
07 mar 202470,1770,7270,1170,5670,06160.500
06 mar 202470,0970,1569,6669,8669,3664.700
05 mar 202469,5970,3469,5169,6669,16129.000
04 mar 202470,0170,5569,8069,9169,41285.700
01 mar 202469,6270,1069,5469,9569,45102.800
29 feb 202469,2369,6669,0769,3868,8976.700
28 feb 202469,3669,4768,8068,9268,43192.400
27 feb 202469,2469,4769,0969,3368,8492.300
26 feb 202468,6169,1568,6168,9968,5062.700
23 feb 202468,1768,8968,1768,6668,1782.000
22 feb 202468,4468,6067,9068,3567,86127.100
21 feb 202467,7468,2967,7368,2267,7356.600
20 feb 202467,8067,8267,5667,6667,1873.000
16 feb 202468,3968,6868,0568,0867,5986.500
15 feb 202467,7868,9067,7868,8368,34108.400
14 feb 202467,5967,7467,0267,5967,1199.100
13 feb 202467,6367,7266,7067,0866,60111.900
12 feb 202467,8768,9967,8768,7068,2197.000
09 feb 202467,5367,8567,1967,8067,3285.100
08 feb 202466,9667,5766,9667,5167,0367.300
07 feb 202466,9967,1366,4766,9866,5080.100
06 feb 202466,6867,0566,5966,6766,19100.700
05 feb 202466,9666,9666,0466,5766,10123.300
02 feb 202467,1267,6166,7867,3166,83126.700
01 feb 202467,5767,8066,8667,5667,0878.200
31 gen 202468,4268,5667,1867,3066,8284.400
30 gen 202467,9668,6767,7568,5868,09146.200
29 gen 202467,9268,3367,6168,2367,74106.100
26 gen 202467,6768,1067,4768,0467,55117.900
25 gen 202467,3067,6067,0067,5867,10111.800
24 gen 202467,4067,4866,7566,8766,3972.200
23 gen 202467,4267,6766,8567,0466,56139.100
22 gen 202466,6367,3566,5967,2966,8175.800
19 gen 202466,2166,5665,6766,5266,0560.100
18 gen 202465,6365,9965,2465,8565,3865.300
17 gen 202465,1565,7365,0065,4564,9852.400
16 gen 202466,2666,2965,6565,7865,3169.900
12 gen 202466,9867,1766,2866,4766,0080.300
11 gen 202466,6966,6965,9766,4766,0063.100
10 gen 202466,9166,9166,1366,6866,2089.700
09 gen 202467,1967,1966,5266,8566,3776.200
08 gen 202466,9767,5566,4767,4766,9986.600
05 gen 202466,9967,6066,8767,1266,6475.400
04 gen 202467,2167,6566,8966,8966,41127.400
03 gen 202467,6067,8967,1067,2366,75100.300
02 gen 202467,6268,3067,4067,9467,46180.800
29 dic 202367,8768,0967,4367,5767,0949.000
28 dic 202368,2868,3667,9367,9567,4745.400
27 dic 202368,4368,6368,2168,3767,8863.300
26 dic 202368,1168,5767,9168,2967,8050.900
22 dic 202367,8468,1967,6967,7967,3176.000
21 dic 202367,4567,6867,1767,6467,1674.300
20 dic 202367,7768,3766,9666,9966,51154.100
19 dic 202367,0267,9066,9467,8667,3881.100
18 dic 202367,1767,1866,6066,7466,2697.400
15 dic 202366,7266,7566,1466,3165,8469.300
14 dic 202365,5666,8365,5666,7866,3077.700
14 dic 20230.126 Dividendo
13 dic 202363,4664,9463,2264,9464,3574.000
12 dic 202363,9764,0063,2563,4262,8568.800
11 dic 202363,5364,0463,4364,0263,4471.200
08 dic 202363,1663,7563,1663,5262,9461.500
07 dic 202362,8863,2362,7963,1562,58100.900
06 dic 202363,4763,8962,6762,7862,2163.900
*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...