Italia markets close in 5 hours 43 minutes

GraniteShares 1.25x Long Tsla Daily ETF (TSL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,53-0,26 (-1,46%)
Alla chiusura: 04:00PM EDT
17,83 +0,30 (+1,71%)
Preborsa: 04:15AM EDT
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202317,3917,9917,3617,5317,5370.700
25 set 202317,4617,7917,0317,7917,7953.700
22 set 202318,6818,6817,5617,5917,59101.900
21 set 202318,8219,0318,4518,6018,6073.000
20 set 202319,6120,2219,2219,2319,2392.600
19 set 202319,3819,6419,1019,6019,6032.600
18 set 202320,0720,0719,3519,4819,48130.200
15 set 202320,6020,6920,0720,3420,3458.400
14 set 202320,0820,5220,0520,4720,4731.500
13 set 202320,0420,3219,9120,0720,0763.000
12 set 202319,9720,7119,6619,7119,7180.000
11 set 202319,4320,3919,1720,3020,3073.500
08 set 202318,2418,7217,9117,9917,9942.200
07 set 202317,6818,3817,6118,3018,3056.100
06 set 202318,5818,5917,7718,3518,3541.100
05 set 202317,7118,8817,7018,7818,7875.300
01 set 202318,8318,9917,5117,7017,70115.100
31 ago 202318,7219,2218,7018,9318,9386.000
30 ago 202318,6019,1318,2718,8318,8386.800
29 ago 202317,2118,8617,1618,8618,86143.200
28 ago 202317,5417,6016,9417,2117,2151.600
25 ago 202316,6117,2216,5017,2117,2179.600
24 ago 202317,2117,2316,2916,4716,4760.900
23 ago 202316,3717,1916,3717,0817,0888.300
22 ago 202317,3917,3916,4216,7616,7680.900
21 ago 202315,7016,5715,7016,5716,57100.400
18 ago 202315,0315,3214,9215,1915,1967.300
17 ago 202316,1916,1915,4915,4915,49120.100
16 ago 202316,2916,8216,1116,1116,1144.800
15 ago 202317,3117,3116,7616,7716,7721.200
14 ago 202316,9917,4316,8417,3617,3647.100
11 ago 202317,5417,6617,2517,6417,6423.700
10 ago 202317,8518,4517,6917,9017,9054.200
09 ago 202318,3618,3917,6017,6217,6232.400
08 ago 202318,0818,3617,8918,3118,3140.800
07 ago 202318,5818,6517,6718,4918,4982.700
04 ago 202319,4019,6718,6518,6818,6842.700
03 ago 202318,6319,2718,6319,2219,2273.700
02 ago 202318,8919,2118,4318,7618,76118.900
01 ago 202319,6919,6919,3619,3719,3723.900
31 lug 202319,9720,0919,6419,9419,9452.500
28 lug 202319,2119,9319,1019,8919,89104.300
27 lug 202320,0820,1018,8618,8618,8636.800
26 lug 202319,4919,9819,4919,6919,6991.500
25 lug 202320,4720,4819,7719,8119,8188.300
24 lug 202318,8720,2118,8220,1820,18201.300
21 lug 202320,0220,0218,9519,3119,31207.100
20 lug 202321,1621,2519,4619,6019,60128.200
19 lug 202322,8223,0622,1822,3422,34125.300
18 lug 202322,2022,7021,9522,5122,5180.100
17 lug 202321,9122,3221,7122,2522,2578.300
14 lug 202321,0021,7520,9821,4021,40121.600
13 lug 202320,7921,1720,4021,0621,0634.600
12 lug 202320,8620,9020,5120,5520,5515.700
11 lug 202320,2020,3420,0320,3020,3026.800
10 lug 202320,9521,0519,9420,3320,33101.900
07 lug 202321,1621,3120,7320,7920,7958.000
06 lug 202321,1321,2520,6621,0121,0154.800
05 lug 202321,2521,6421,1521,5821,5870.100
03 lug 202320,9921,6920,8821,3221,32120.200
30 giu 202319,5419,8319,4319,5719,5764.700
29 giu 202319,4619,4618,8919,2419,2430.200
28 giu 202318,4819,4218,4719,1119,11136.500
27 giu 202317,8618,5617,7118,5318,53104.700
26 giu 202318,5219,2917,6817,7117,7165.000
23 giu 202319,3819,6718,8019,1619,1641.700
22 giu 202318,5919,9318,4619,9019,9054.000
21 giu 202320,9321,0919,3219,4219,42214.100
20 giu 202319,6420,8619,6420,8420,8454.500
16 giu 202319,3619,8219,2719,5819,5842.900
15 giu 202318,5119,4018,3519,1419,1440.300
14 giu 202319,5919,6618,6819,2519,2553.600
13 giu 202318,8419,5018,7519,4519,45146.100
12 giu 202318,5818,6818,1418,5718,5744.000
09 giu 202318,5518,8217,9518,1218,12120.700
08 giu 202316,2417,2616,2417,2617,2645.900
07 giu 202316,6216,8516,2216,3316,3354.200
06 giu 202315,5616,0715,3016,0216,0286.400
05 giu 202315,6915,9715,4315,6915,6954.700
02 giu 202315,0615,6315,0615,3715,3740.600
01 giu 202314,3414,9614,1114,7614,7628.900
31 mag 202314,1014,4713,7314,4414,4467.800
30 mag 202314,1514,5113,9214,2314,2354.800
26 mag 202312,8413,9612,8413,5113,51108.600
25 mag 202312,9512,9712,4612,7912,7993.600
24 mag 202312,5612,7412,2412,6212,6269.600
23 mag 202312,9413,4712,8812,9212,9291.100
22 mag 202312,5013,2012,4413,1713,1780.000
19 mag 202312,1212,5512,1212,4412,4433.000
18 mag 202311,9512,1611,8112,1612,1624.400
17 mag 202311,4011,9311,3711,8911,8945.000
16 mag 202311,2111,5211,1411,3011,3029.500
15 mag 202311,3211,5411,1411,2711,2724.800
12 mag 202312,0812,1911,3811,4111,4156.700
11 mag 202311,4811,8611,3311,7611,7664.000
10 mag 202311,7711,9411,3311,4811,4871.100
09 mag 202311,5011,5611,3211,5211,5236.700
08 mag 202311,9111,9111,5911,7511,7526.300
05 mag 202311,1011,6711,0911,6011,6054.400
04 mag 202310,9911,0110,7910,8810,8847.900
*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...