Italia markets close in 54 minutes

USCF ESG Dividend Income Fund (UDI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,55-0,14 (-0,52%)
In data: 02:00PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202427,5527,5527,5527,5527,55100
17 mag 202427,7027,7027,7027,7027,70100
16 mag 202427,6827,6827,6827,6827,68100
15 mag 202427,6527,6527,6527,6527,65100
14 mag 202427,4427,4427,4427,4427,44100
13 mag 202427,2927,2927,2927,2927,29100
10 mag 202427,2327,2327,2327,2327,23100
09 mag 202427,0027,1127,0027,1127,11100
08 mag 202426,9326,9326,9326,9326,93-
07 mag 202426,8826,8826,8826,8826,88100
06 mag 202426,7826,7826,7826,7826,78100
03 mag 202426,6326,6326,6326,6326,63100
02 mag 202426,4426,4426,4426,4426,44100
01 mag 202426,4326,4326,4326,4326,43100
30 apr 202426,3326,3326,3326,3326,33100
29 apr 202426,6126,6126,6126,6126,61100
26 apr 202426,5326,5326,5326,5326,53100
25 apr 202426,4826,4826,4826,4826,48100
25 apr 20240.066 Dividendo
24 apr 202426,7526,7526,7526,7526,68100
23 apr 202426,6526,6526,6526,6526,59-
22 apr 202426,4626,4626,4626,4626,40100
19 apr 202426,1726,1726,1726,1726,10100
18 apr 202425,8925,8925,8925,8925,83-
17 apr 202425,8625,8625,8625,8625,80100
16 apr 202425,9125,9125,9125,9125,84-
15 apr 202426,1126,1126,1126,1126,05100
12 apr 202426,2026,2026,2026,2026,13100
11 apr 202426,6926,7026,6926,7026,64200
10 apr 202426,6826,6826,6826,6826,61-
09 apr 202427,1027,1027,1027,1027,04-
08 apr 202427,0227,0227,0227,0226,95-
05 apr 202426,9626,9626,9626,9626,90100
04 apr 202426,8526,8526,8526,8526,78100
03 apr 202427,1427,1427,1427,1427,07-
02 apr 202427,1627,1627,1627,1627,09100
01 apr 202427,3527,3527,3527,3527,29100
28 mar 202427,5527,5527,5527,5527,48100
27 mar 202427,4427,4427,4427,4427,37100
26 mar 202427,0127,0127,0127,0126,94-
25 mar 202427,0927,0927,0927,0927,02100
25 mar 20240.069 Dividendo
22 mar 202427,2227,2227,2227,2227,08100
21 mar 202427,4227,4227,4227,4227,29-
20 mar 202427,1127,1127,1127,1126,97-
19 mar 202426,8726,8726,8726,8726,74100
18 mar 202426,7826,7826,7826,7826,65100
15 mar 202426,8326,8326,8026,8026,67100
14 mar 202426,8926,8926,8926,8926,75100
13 mar 202427,1427,1427,1427,1427,00-
12 mar 202427,1627,1627,1627,1627,02100
11 mar 202427,1327,1327,1327,1326,99100
08 mar 202427,0027,0027,0027,0026,87-
07 mar 202427,0727,0727,0727,0726,93-
06 mar 202426,9426,9426,9426,9426,80100
05 mar 202426,8326,8326,8326,8326,70100
04 mar 202426,8726,8726,8726,8726,74100
01 mar 202426,7826,7826,7826,7826,65100
29 feb 202426,6726,6726,6726,6726,54-
28 feb 202426,5726,5726,5726,5726,43100
27 feb 202426,6026,6026,6026,6026,47-
26 feb 202426,6026,6026,6026,6026,46100
26 feb 20240.045 Dividendo
23 feb 202426,7726,7726,7726,7726,60-
22 feb 202426,7526,7526,7526,7526,57-
21 feb 202426,4726,4726,4726,4726,29100
20 feb 202426,4426,4426,3726,3726,20100
16 feb 202426,3526,3526,3526,3526,18-
15 feb 202426,4426,4426,4426,4426,27-
14 feb 202426,1226,1226,1226,1225,95-
13 feb 202425,9225,9225,9225,9225,75100
12 feb 202426,3326,3326,3326,3326,16100
09 feb 202426,1526,1526,1526,1525,97-
08 feb 202426,1226,1226,1226,1225,94-
07 feb 202426,2526,2526,1726,1725,99200
06 feb 202426,2226,2226,2226,2226,04100
05 feb 202426,1326,1326,1326,1325,95100
02 feb 202426,3326,3326,3326,3326,15100
01 feb 202426,3626,3626,3626,3626,18100
31 gen 202426,2726,2726,2726,2726,10-
30 gen 202426,5326,5326,5326,5326,35100
29 gen 202426,5026,5026,5026,5026,32100
26 gen 202426,4026,4026,4026,4026,22-
26 gen 20240.059 Dividendo
25 gen 202426,4626,4626,4626,4626,23100
24 gen 202426,4326,4326,4326,4326,20100
23 gen 202426,5426,5426,5426,5426,31100
22 gen 202426,5626,5626,5626,5626,33100
19 gen 202426,5026,5026,5026,5026,27100
18 gen 202426,1426,1426,1426,1425,91100
17 gen 202425,9925,9925,9925,9925,76100
16 gen 202426,1426,1426,1426,1425,91100
12 gen 202426,2326,2326,2326,2326,00100
11 gen 202426,2026,2026,2026,2025,97100
10 gen 202426,2226,2226,2226,2225,98100
09 gen 202426,2126,2126,2126,2125,98100
08 gen 202426,2626,3726,2626,3726,13100
05 gen 202426,1526,1526,1526,1525,92-
04 gen 202426,0526,0526,0526,0525,82100
03 gen 202426,1726,1726,0426,0425,81100
*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...