Italia markets closed

GraniteShares 1.25x Long Tsla Daily ETF (TSL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,52-0,21 (-1,50%)
Alla chiusura: 03:59PM EDT
13,58 +0,06 (+0,41%)
Dopo ore: 07:31PM EDT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202313,6713,7113,2813,5213,5280.700
23 mar 202314,0114,3413,4013,7313,73126.900
22 mar 202314,3714,4513,6213,6213,62115.100
21 mar 202313,4014,2213,3914,2214,2296.500
20 mar 202312,5113,1812,3612,9312,9379.700
17 mar 202313,0813,1512,4712,6712,6761.200
16 mar 202312,6913,1512,5713,0413,0477.000
15 mar 202312,7512,8612,4412,7112,71166.500
14 mar 202312,4913,0012,4912,9812,98109.700
13 mar 202311,6012,4011,3012,1912,19123.300
10 mar 202312,2212,5211,7212,1212,1260.800
09 mar 202312,7413,1512,0712,0912,09130.200
08 mar 202313,1213,2412,7112,8812,88109.200
07 mar 202313,7113,9513,2713,3913,3955.200
06 mar 202314,3814,3813,8213,9513,9569.000
03 mar 202314,0414,5313,9214,3214,3237.900
02 mar 202313,3213,8513,2913,7113,7173.500
01 mar 202315,0615,1414,4014,7914,79190.700
28 feb 202315,4915,4915,0015,0815,0877.600
27 feb 202314,7415,3514,6715,2315,2377.400
24 feb 202314,1714,2813,9414,2414,2453.600
23 feb 202314,9314,9714,2414,7514,75170.000
22 feb 202314,3314,6413,8214,6114,6189.200
21 feb 202314,9815,3914,3114,3114,3177.300
17 feb 202314,5515,3114,3615,3015,30161.700
16 feb 202315,5416,1914,7614,7614,76238.300
15 feb 202315,6615,9015,1715,8515,85164.700
14 feb 202313,8215,4613,7415,4215,42169.200
13 feb 202314,0714,2413,5614,0914,0981.400
10 feb 202314,8415,1413,9514,3214,32168.300
09 feb 202315,3215,8915,0715,2915,29269.100
08 feb 202314,2714,8814,1814,7314,73261.200
07 feb 202314,3214,3713,6814,3414,34260.800
06 feb 202314,0214,3513,7314,1514,15194.600
03 feb 202313,3214,5213,2013,7413,74478.800
02 feb 202313,4914,2513,2013,5713,57408.200
01 feb 202312,2813,1512,0312,9612,96236.900
31 gen 202311,4512,2811,3512,2412,2477.800
30 gen 202312,6712,8211,6511,6811,68163.800
27 gen 202311,3312,9011,2112,6712,67291.600
26 gen 202311,1111,1710,6911,1311,13149.400
25 gen 20239,579,949,309,819,8198.200
24 gen 20239,689,949,609,759,7549.100
23 gen 20239,099,868,999,759,7594.000
20 gen 20238,488,898,408,888,8889.100
19 gen 20238,388,598,218,388,3867.100
18 gen 20239,179,178,398,528,52172.700
17 gen 20238,258,828,258,778,77140.400
13 gen 20237,548,017,488,018,0138.200
12 gen 20238,038,147,708,108,1039.000
11 gen 20237,978,267,918,078,07293.100
10 gen 20237,908,047,457,737,7350.300
09 gen 20237,678,087,647,817,8119.300
06 gen 20236,557,286,407,257,2559.800
05 gen 20237,037,106,847,077,0716.300
04 gen 20236,967,346,887,317,3119.600
03 gen 20237,657,656,646,896,8946.800
30 dic 20227,888,217,888,138,1330.000
29 dic 20227,908,097,697,997,9974.400
28 dic 20227,207,566,947,277,27107.200
27 dic 20227,807,806,987,067,0659.800
23 dic 20228,398,638,028,208,2028.100
22 dic 20229,249,268,168,378,3742.300
21 dic 20229,589,639,309,429,4244.700
20 dic 202210,0910,329,409,449,4427.100
19 dic 202210,8110,8810,1910,4810,4822.000
16 dic 202211,4111,4610,5210,5210,5212.500
15 dic 202210,8711,4010,8711,1811,1811.900
14 dic 202211,3611,4411,0011,1011,1017.700
13 dic 202212,6712,6711,1511,4911,4957.800
12 dic 202212,8212,8212,0712,0712,0716.300
09 dic 202212,6813,4412,6813,1013,1053.500
08 dic 202212,3612,7112,3012,6012,607.800
07 dic 202213,0513,0512,6012,6712,673.100
06 dic 202213,2213,2612,8913,2513,258.900
05 dic 202214,2314,2313,3613,4413,445.200
02 dic 202214,5014,6514,4214,6514,653.200
01 dic 202214,9014,9714,4414,5914,5914.100
30 nov 202213,6414,5313,4614,5314,536.500
29 nov 202213,5013,5413,3413,3413,341.400
28 nov 202213,1714,0213,1713,5413,545.100
25 nov 202213,5013,6513,3813,5213,5258.100
23 nov 202212,6613,5812,6613,5713,574.300
22 nov 202212,3012,3812,1612,3812,383.700
21 nov 202212,9712,9712,2012,2012,208.100
18 nov 202213,3113,3313,0713,3113,312.600
17 nov 202213,8113,8113,4613,5913,593.100
16 nov 202214,3814,3813,8814,0014,003.400
15 nov 202214,9215,2614,6214,6714,6732.800
14 nov 202214,5114,7514,2014,3414,344.700
11 nov 202213,8614,8313,8614,8114,8112.800
10 nov 202213,8214,3413,4514,3414,3412.400
09 nov 202214,5514,5513,1113,1413,147.600
08 nov 202214,6614,8014,1614,4514,458.600
07 nov 202216,0816,0815,0015,0115,018.600
04 nov 202217,3817,3815,8115,9915,992.600
03 nov 202216,5117,0116,3016,7916,794.400
02 nov 202216,8016,8016,8016,8016,801.000
01 nov 202218,7618,8818,0218,0218,0219.100
31 ott 202217,8518,0117,6017,9517,9511.100
*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...