Italia markets open in 41 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.922,22 +293,74 (+0,78%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
60.068,66 +167,66 (+0,28%) CMC Crypto 200
1.393,27 -3,26 (-0,23%)
USCF Gold Strategy Plus Income Fund (USG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:31AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
| 24 apr 2024 | 27,28 | 27,28 | 27,27 | 27,27 | 27,27 | 300 |
| 23 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 1.100 |
| 22 apr 2024 | 27,27 | 27,27 | 27,13 | 27,19 | 27,19 | 1.300 |
| 19 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
| 18 apr 2024 | 27,56 | 27,56 | 27,28 | 27,28 | 27,28 | 1.200 |
| 17 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 100 |
| 16 apr 2024 | 27,23 | 27,30 | 27,23 | 27,25 | 27,25 | 1.500 |
| 15 apr 2024 | 27,10 | 27,24 | 27,10 | 27,20 | 27,20 | 600 |
| 12 apr 2024 | 27,35 | 27,36 | 27,11 | 27,18 | 27,18 | 2.900 |
| 11 apr 2024 | 27,17 | 27,24 | 27,17 | 27,24 | 27,24 | 500 |
| 10 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 300 |
| 09 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 100 |
| 08 apr 2024 | 27,05 | 27,14 | 27,05 | 27,14 | 27,14 | 2.100 |
| 05 apr 2024 | 27,18 | 27,18 | 27,04 | 27,11 | 27,11 | 500 |
| 04 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 300 |
| 03 apr 2024 | 26,98 | 26,98 | 26,90 | 26,95 | 26,95 | 1.500 |
| 02 apr 2024 | 26,34 | 26,77 | 26,34 | 26,76 | 26,76 | 2.500 |
| 01 apr 2024 | 26,42 | 26,51 | 26,42 | 26,48 | 26,48 | 1.300 |
| 28 mar 2024 | 26,36 | 26,36 | 26,34 | 26,34 | 26,34 | 200 |
| 27 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 100 |
| 26 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
| 25 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | 100 |
| 22 mar 2024 | 25,81 | 25,88 | 25,81 | 25,88 | 25,88 | 300 |
| 21 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
| 20 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
| 19 mar 2024 | 26,08 | 26,08 | 25,89 | 25,89 | 25,89 | 400 |
| 19 mar 2024 | 0.169 Dividendo | |||||
| 18 mar 2024 | 26,08 | 26,09 | 26,08 | 26,09 | 25,93 | 300 |
| 15 mar 2024 | 26,19 | 26,19 | 26,08 | 26,09 | 25,93 | 400 |
| 14 mar 2024 | 26,12 | 26,12 | 26,10 | 26,10 | 25,93 | 300 |
| 13 mar 2024 | 26,02 | 26,09 | 26,02 | 26,05 | 25,88 | 1.000 |
| 12 mar 2024 | 26,10 | 26,10 | 25,95 | 26,02 | 25,86 | 600 |
| 11 mar 2024 | 26,09 | 26,09 | 26,00 | 26,00 | 25,83 | 900 |
| 08 mar 2024 | 25,88 | 26,05 | 25,88 | 25,97 | 25,80 | 2.500 |
| 07 mar 2024 | 26,02 | 26,02 | 25,88 | 25,93 | 25,76 | 1.000 |
| 06 mar 2024 | 25,84 | 25,88 | 25,84 | 25,88 | 25,71 | 700 |
| 05 mar 2024 | 25,91 | 25,91 | 25,83 | 25,83 | 25,66 | 1.100 |
| 04 mar 2024 | 25,48 | 25,69 | 25,48 | 25,69 | 25,52 | 500 |
| 01 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,34 | 100 |
| 29 feb 2024 | 25,10 | 25,23 | 25,10 | 25,11 | 24,95 | 600 |
| 28 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,86 | 100 |
| 27 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,82 | 100 |
| 26 feb 2024 | 24,90 | 25,00 | 24,90 | 25,00 | 24,83 | 200 |
| 23 feb 2024 | 24,96 | 25,04 | 24,96 | 25,04 | 24,88 | 1.000 |
| 22 feb 2024 | 24,87 | 24,98 | 24,87 | 24,97 | 24,81 | 300 |
| 21 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,73 | 100 |
| 20 feb 2024 | 24,95 | 24,95 | 24,90 | 24,90 | 24,74 | 500 |
| 16 feb 2024 | 24,30 | 24,81 | 24,30 | 24,74 | 24,57 | 1.700 |
| 15 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,50 | 100 |
| 14 feb 2024 | 24,44 | 24,47 | 24,39 | 24,47 | 24,31 | 300 |
| 13 feb 2024 | 24,45 | 24,50 | 24,45 | 24,50 | 24,34 | 300 |
| 12 feb 2024 | 24,80 | 24,82 | 24,80 | 24,82 | 24,66 | 300 |
| 09 feb 2024 | 25,01 | 25,01 | 24,79 | 24,91 | 24,74 | 1.800 |
| 08 feb 2024 | 25,05 | 25,10 | 25,05 | 25,06 | 24,89 | 2.600 |
| 07 feb 2024 | 25,13 | 25,13 | 25,06 | 25,06 | 24,90 | 400 |
| 06 feb 2024 | 24,97 | 25,05 | 24,97 | 25,05 | 24,89 | 300 |
| 05 feb 2024 | 24,80 | 24,91 | 24,80 | 24,91 | 24,75 | 300 |
| 02 feb 2024 | 25,08 | 25,09 | 25,01 | 25,01 | 24,85 | 1.400 |
| 01 feb 2024 | 25,37 | 25,37 | 25,23 | 25,23 | 25,07 | 500 |
| 31 gen 2024 | 25,32 | 25,32 | 25,00 | 25,00 | 24,84 | 500 |
| 30 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,89 | 100 |
| 29 gen 2024 | 24,81 | 25,00 | 24,81 | 25,00 | 24,84 | 300 |
| 26 gen 2024 | 24,88 | 24,90 | 24,85 | 24,85 | 24,69 | 600 |
| 25 gen 2024 | 24,84 | 24,84 | 24,82 | 24,82 | 24,66 | 600 |
| 24 gen 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,58 | 100 |
| 23 gen 2024 | 24,77 | 24,95 | 24,77 | 24,95 | 24,79 | 200 |
| 22 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,68 | 200 |
| 19 gen 2024 | 24,99 | 25,03 | 24,95 | 24,95 | 24,79 | 600 |
| 18 gen 2024 | 24,65 | 24,86 | 24,65 | 24,86 | 24,70 | 700 |
| 17 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,49 | 100 |
| 16 gen 2024 | 25,25 | 25,25 | 24,92 | 24,99 | 24,83 | 1.100 |
| 12 gen 2024 | 25,34 | 25,34 | 25,18 | 25,18 | 25,02 | 1.300 |
| 11 gen 2024 | 24,91 | 24,93 | 24,91 | 24,93 | 24,77 | 200 |
| 10 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,72 | 100 |
| 09 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,79 | 100 |
| 08 gen 2024 | 25,00 | 25,03 | 25,00 | 25,01 | 24,85 | 500 |
| 05 gen 2024 | 25,26 | 25,26 | 25,17 | 25,17 | 25,00 | 300 |
| 04 gen 2024 | 25,13 | 25,18 | 25,13 | 25,18 | 25,02 | 300 |
| 03 gen 2024 | 25,25 | 25,25 | 25,06 | 25,14 | 24,98 | 1.500 |
| 02 gen 2024 | 25,25 | 25,47 | 25,25 | 25,32 | 25,16 | 1.100 |
| 29 dic 2023 | 25,35 | 25,35 | 25,35 | 25,35 | 25,19 | 100 |
| 28 dic 2023 | 25,54 | 25,54 | 25,40 | 25,40 | 25,24 | 600 |
| 27 dic 2023 | 25,45 | 25,55 | 25,45 | 25,55 | 25,38 | 400 |
| 26 dic 2023 | 25,25 | 25,43 | 25,25 | 25,43 | 25,26 | 500 |
| 22 dic 2023 | 26,19 | 26,19 | 25,31 | 25,31 | 25,15 | 800 |
| 21 dic 2023 | 25,16 | 25,16 | 25,11 | 25,11 | 24,95 | 400 |
| 20 dic 2023 | 25,26 | 25,26 | 24,97 | 24,97 | 24,81 | 400 |
| 19 dic 2023 | 25,21 | 25,22 | 25,06 | 25,07 | 24,91 | 1.900 |
| 19 dic 2023 | 0.795 Dividendo | |||||
| 18 dic 2023 | 25,74 | 25,79 | 25,69 | 25,69 | 24,74 | 500 |
| 15 dic 2023 | 25,68 | 25,92 | 25,59 | 25,59 | 24,64 | 600 |
| 14 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,84 | 200 |
| 13 dic 2023 | 25,15 | 25,63 | 25,15 | 25,63 | 24,68 | 8.200 |
| 12 dic 2023 | 25,11 | 25,11 | 25,11 | 25,11 | 24,18 | 200 |
| 11 dic 2023 | 25,03 | 25,17 | 25,03 | 25,11 | 24,18 | 600 |
| 08 dic 2023 | 25,56 | 25,56 | 25,39 | 25,39 | 24,44 | 500 |
| 07 dic 2023 | 25,75 | 25,75 | 25,70 | 25,70 | 24,74 | 200 |
| 06 dic 2023 | 25,74 | 25,74 | 25,66 | 25,67 | 24,72 | 400 |
| 05 dic 2023 | 25,56 | 25,56 | 25,53 | 25,53 | 24,58 | 300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.