Yahoo

Mail

Italia markets close in 5 hours 58 minutes

FTSE MIB
34.513,27
-311,74(-0,90%)
Dow Jones
39.806,77
-196,82(-0,49%)
Nasdaq
16.794,88
+108,91(+0,65%)
Nikkei 225
38.946,93
-122,75(-0,31%)
Petrolio
79,16
-0,64(-0,80%)
Bitcoin EUR
65.291,71
+3.713,23(+6,03%)

USCF Energy Commodity Strategy Absolute Return Fund (USE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

37,77

+0,00

(+0,01%)

Alla chiusura: 01:09PM EDT

Periodo di tempo:

21 mag 2023 - 21 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2024	37,66	37,77	37,66	37,77	37,77	100
17 mag 2024	37,76	37,76	37,76	37,76	37,76	100
16 mag 2024	37,43	37,43	37,43	37,43	37,43	100
15 mag 2024	37,11	37,11	37,11	37,11	37,11	-
14 mag 2024	36,74	36,74	36,74	36,74	36,74	-
13 mag 2024	37,05	37,05	37,05	37,05	37,05	100
10 mag 2024	36,72	36,72	36,72	36,72	36,72	500
09 mag 2024	37,13	37,13	37,13	37,13	37,13	100
08 mag 2024	37,15	37,15	37,15	37,15	37,15	100
07 mag 2024	37,09	37,09	37,09	37,09	37,09	100
06 mag 2024	37,26	37,26	37,26	37,26	37,26	100
03 mag 2024	37,15	37,15	36,99	36,99	36,99	1.300
02 mag 2024	37,23	37,23	37,23	37,23	37,23	100
01 mag 2024	37,15	37,15	37,15	37,15	37,15	-
30 apr 2024	38,15	38,15	38,15	38,15	38,15	100
29 apr 2024	38,69	38,69	38,69	38,69	38,69	-
26 apr 2024	38,85	38,85	38,85	38,85	38,85	100
25 apr 2024	38,90	38,90	38,90	38,90	38,90	100
24 apr 2024	38,65	38,65	38,65	38,65	38,65	100
23 apr 2024	38,84	38,84	38,84	38,84	38,84	100
22 apr 2024	38,28	38,28	38,28	38,28	38,28	-
19 apr 2024	38,23	38,23	38,23	38,23	38,23	100
18 apr 2024	38,30	38,30	38,30	38,30	38,30	100
17 apr 2024	38,40	38,40	38,40	38,40	38,40	100
16 apr 2024	39,22	39,22	39,22	39,22	39,22	100
15 apr 2024	39,43	39,43	39,43	39,43	39,43	200
12 apr 2024	39,11	39,11	39,11	39,11	39,11	100
11 apr 2024	39,18	39,18	39,18	39,18	39,18	100
10 apr 2024	39,03	39,03	39,03	39,03	39,03	100
09 apr 2024	38,58	38,58	38,58	38,58	38,58	-
08 apr 2024	39,13	39,13	38,88	38,88	38,88	200
05 apr 2024	39,05	39,05	39,05	39,05	39,05	100
04 apr 2024	39,07	39,07	39,07	39,07	39,07	100
03 apr 2024	38,54	38,54	38,53	38,53	38,53	2.000
02 apr 2024	38,32	38,32	38,32	38,32	38,32	100
01 apr 2024	37,96	37,96	37,96	37,96	37,96	100
28 mar 2024	37,96	37,96	37,96	37,96	37,96	100
27 mar 2024	37,60	37,60	37,60	37,60	37,60	-
26 mar 2024	37,39	37,39	37,39	37,39	37,39	100
25 mar 2024	37,48	37,48	37,48	37,48	37,48	-
22 mar 2024	37,08	37,08	37,08	37,08	37,08	-
21 mar 2024	37,08	37,08	37,08	37,08	37,08	-
20 mar 2024	37,25	37,25	37,25	37,25	37,25	100
19 mar 2024	37,59	37,59	37,59	37,59	37,59	100
18 mar 2024	37,46	37,46	37,46	37,46	37,46	100
15 mar 2024	36,98	36,98	36,98	36,98	36,98	100
14 mar 2024	36,74	36,74	36,74	36,74	36,74	100
13 mar 2024	36,52	36,52	36,52	36,52	36,52	-
12 mar 2024	35,77	35,77	35,77	35,77	35,77	100
11 mar 2024	35,68	35,68	35,68	35,68	35,68	100
08 mar 2024	35,38	35,38	35,38	35,38	35,38	100
07 mar 2024	35,63	35,63	35,63	35,63	35,63	100
06 mar 2024	35,76	35,76	35,76	35,76	35,76	100
05 mar 2024	35,53	35,53	35,53	35,53	35,53	100
04 mar 2024	35,81	35,81	35,81	35,81	35,81	-
01 mar 2024	35,89	35,89	35,89	35,89	35,89	-
29 feb 2024	35,33	35,33	35,33	35,33	35,33	-
28 feb 2024	35,14	35,14	35,14	35,14	35,14	100
27 feb 2024	35,61	35,61	35,61	35,61	35,61	100
26 feb 2024	35,53	35,53	35,53	35,53	35,53	-
23 feb 2024	35,30	35,30	35,30	35,30	35,30	-
22 feb 2024	35,44	35,44	35,44	35,44	35,44	-
21 feb 2024	35,09	35,09	35,09	35,09	35,09	100
20 feb 2024	35,63	35,63	35,63	35,63	35,63	100
16 feb 2024	35,81	35,81	35,81	35,81	35,81	100
15 feb 2024	35,74	35,74	35,74	35,74	35,74	-
14 feb 2024	35,38	35,38	35,38	35,38	35,38	-
13 feb 2024	35,49	35,49	35,49	35,49	35,49	-
12 feb 2024	35,14	35,14	35,14	35,14	35,14	100
09 feb 2024	34,60	34,60	34,60	34,60	34,60	-
08 feb 2024	34,46	34,46	34,46	34,46	34,46	-
07 feb 2024	33,56	33,56	33,56	33,56	33,56	100
06 feb 2024	33,26	33,26	33,26	33,26	33,26	-
05 feb 2024	32,76	32,76	32,76	32,76	32,76	100
02 feb 2024	32,36	32,36	32,36	32,36	32,36	-
01 feb 2024	33,15	33,15	33,15	33,15	33,15	100
31 gen 2024	33,50	33,50	33,50	33,50	33,50	-
30 gen 2024	34,31	34,31	34,31	34,31	34,31	-
29 gen 2024	34,07	34,07	34,07	34,07	34,07	100
26 gen 2024	34,25	34,25	34,25	34,25	34,25	100
25 gen 2024	33,90	33,90	33,90	33,90	33,90	-
24 gen 2024	32,86	32,86	32,86	32,86	32,86	100
23 gen 2024	32,76	32,76	32,76	32,76	32,76	100
22 gen 2024	33,00	33,00	33,00	33,00	33,00	-
19 gen 2024	32,28	32,28	32,28	32,28	32,28	100
18 gen 2024	31,95	31,95	31,95	31,95	31,95	100
17 gen 2024	31,29	31,29	31,29	31,29	31,29	-
16 gen 2024	31,14	31,14	31,14	31,14	31,14	100
12 gen 2024	30,85	30,85	30,85	30,85	30,85	-
11 gen 2024	31,01	31,01	31,01	31,01	31,01	-
10 gen 2024	30,50	30,50	30,50	30,50	30,50	-
09 gen 2024	30,49	30,49	30,49	30,49	30,49	-
08 gen 2024	30,41	30,41	30,41	30,41	30,41	-
05 gen 2024	31,46	31,46	31,46	31,46	31,46	500
04 gen 2024	31,05	31,05	31,05	31,05	31,05	100
03 gen 2024	31,63	31,63	31,63	31,63	31,63	-
02 gen 2024	30,97	30,97	30,97	30,97	30,97	100
29 dic 2023	31,78	31,78	31,53	31,53	31,53	200
28 dic 2023	31,47	31,47	31,47	31,47	31,47	200
27 dic 2023	32,63	32,63	32,50	32,50	32,50	600
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...

FTSE MIB34.513,27-311,74(-0,90%)

Dow Jones39.806,77-196,82(-0,49%)

Nasdaq 16.794,88+108,91(+0,65%)

Nikkei 22538.946,93-122,75(-0,31%)

Petrolio79,16-0,64(-0,80%)

Bitcoin EUR65.291,71+3.713,23(+6,03%)

USCF Energy Commodity Strategy Absolute Return Fund (USE)

FTSE MIB
34.513,27
-311,74(-0,90%)

Dow Jones
39.806,77
-196,82(-0,49%)

Nasdaq
16.794,88
+108,91(+0,65%)

Nikkei 225
38.946,93
-122,75(-0,31%)

Petrolio
79,16
-0,64(-0,80%)

Bitcoin EUR
65.291,71
+3.713,23(+6,03%)