Italia markets open in 1 hour 39 minutes

Toews Agility Shares Dynamic Tactical Income ETF (THY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,31+0,04 (+0,18%)
Alla chiusura: 03:36PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202422,3122,3122,3022,3122,311.400
03 mag 202422,1522,2822,1522,2722,271.100
02 mag 202422,1522,1822,1522,1722,171.700
01 mag 202420,7222,1620,7222,1522,1528.100
30 apr 202422,0622,2222,0622,0822,083.200
29 apr 202422,1222,1922,1222,1922,199.300
26 apr 202422,1522,1722,1522,1722,175.000
25 apr 202422,0522,9120,7522,1722,173.300
24 apr 202422,0922,1322,0822,1322,1315.900
23 apr 202422,0122,1522,0122,1122,115.000
22 apr 202422,1222,1422,0922,0922,095.800
19 apr 202422,0722,1322,0722,1222,125.300
18 apr 202422,1222,1222,1022,1122,114.800
18 apr 20240.11 Dividendo
17 apr 202422,1022,2322,1022,2322,1215.800
16 apr 202422,1322,2322,1322,2122,103.600
15 apr 202422,2522,2522,2122,2322,121.400
12 apr 202422,2322,2322,2022,2322,1213.100
11 apr 202422,2222,2422,1922,2422,132.600
10 apr 202422,3022,3022,2322,2722,161.500
09 apr 202422,4322,4322,4222,4322,323.300
08 apr 202422,2122,4022,2122,3922,281.500
05 apr 202422,3522,3522,3422,3422,231.300
04 apr 202422,4122,4122,3522,3522,2411.800
03 apr 202422,3822,3822,2922,3722,2612.400
02 apr 202422,3222,3422,2922,3422,2314.700
01 apr 202422,4622,4822,3822,4122,308.000
28 mar 202422,4622,4922,4622,4822,37700
27 mar 202422,4522,4522,4522,4522,34100
26 mar 202422,4322,4322,4022,4122,3018.700
25 mar 202422,4322,4722,4222,4422,339.700
22 mar 202422,4422,5122,4422,4522,3414.200
21 mar 202420,6822,5020,6822,4922,3711.100
20 mar 202422,4222,4622,3922,4622,358.100
19 mar 202422,0922,3922,0922,3822,279.500
18 mar 202422,3022,3522,2722,2822,173.100
15 mar 202422,3022,3022,2522,2522,141.700
14 mar 202422,3422,3422,2622,3022,1871.600
14 mar 20240.113 Dividendo
13 mar 202422,5322,5522,4722,5522,333.000
12 mar 202422,5022,5022,4322,4522,231.300
11 mar 202422,4522,4822,4522,4822,269.300
08 mar 202422,5122,5122,4922,4922,2717.200
07 mar 202422,4622,5222,4422,4722,242.400
06 mar 202422,4222,5122,4222,4222,201.700
05 mar 202422,4322,4522,4022,4022,182.900
04 mar 202422,3922,4322,3822,4322,214.700
01 mar 202422,3822,4022,3822,4022,181.900
29 feb 202422,3222,3522,3222,3422,124.300
28 feb 202422,3122,3122,3122,3122,082.100
27 feb 202422,3022,3022,3022,3022,082.000
26 feb 202422,1322,3322,1322,3122,0911.400
23 feb 202422,3822,3822,3522,3822,154.100
22 feb 202422,3222,3522,3222,3422,123.100
21 feb 202422,2822,2822,2422,2622,031.900
20 feb 202422,2722,3022,2722,3022,086.300
16 feb 202422,2922,2922,2222,2622,045.700
15 feb 202422,3122,3222,3022,3222,10800
15 feb 20240.1 Dividendo
14 feb 202422,3822,3822,3522,3522,03900
13 feb 202422,3222,3422,2622,2921,974.800
12 feb 202422,4622,5122,4222,4422,122.000
09 feb 202422,4722,4822,4622,4822,152.500
08 feb 202422,4422,4722,4222,4522,121.500
07 feb 202422,4022,4522,3922,4522,131.100
06 feb 202422,3222,4422,3222,4122,092.700
05 feb 202422,2922,3322,2922,3021,9876.700
02 feb 202422,4222,4322,4222,4322,111.400
01 feb 202422,4622,5522,4622,5222,205.600
31 gen 202422,4722,4722,4222,4222,101.600
30 gen 202422,4722,4822,4422,4822,165.800
29 gen 202422,4822,4922,4422,4922,1710.400
26 gen 202422,4722,4722,4622,4622,143.300
25 gen 202422,3222,4722,3222,4722,151.800
24 gen 202422,3622,3622,3222,3221,9911.100
23 gen 202422,3022,3322,3022,3322,012.200
22 gen 202422,3122,4122,3122,3722,055.100
19 gen 202422,3122,3522,3022,3522,037.500
18 gen 202422,2722,2922,2722,2921,976.200
18 gen 20240.205 Dividendo
17 gen 202422,2622,4822,2622,4721,956.000
16 gen 202422,5622,5922,5522,5522,0225.700
12 gen 202422,7222,7222,6722,7122,187.300
11 gen 202422,6222,6522,6122,6522,123.700
10 gen 202422,5922,5922,5622,5822,055.700
09 gen 202422,5522,5522,5522,5522,03100
08 gen 202422,4822,5022,4722,4921,966.400
05 gen 202422,3522,3822,3422,3821,862.700
04 gen 202422,4022,4022,3622,3621,848.900
03 gen 202422,3822,4722,3822,4321,9125.800
02 gen 202422,2922,5222,2922,4921,961.900
29 dic 202322,5922,6022,5622,5622,038.500
28 dic 202322,6522,6622,6422,6522,121.300
27 dic 202322,7122,7222,6822,7122,183.500
26 dic 202322,5722,6422,5722,6422,118.300
22 dic 202322,6422,6422,6022,6022,075.100
21 dic 202322,4822,6422,4822,6422,1110.600
20 dic 202322,5122,6222,5122,5522,034.000
19 dic 202322,4622,5722,4622,5622,031.800
18 dic 202322,4422,4822,4422,4721,952.200
*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...