Virtus Newfleet ABS/MBS ETF (VABS)

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

Aggiungi a watchlist

24,06

0,00

(0,00%)

Alla chiusura: 01:15PM EDT

Periodo di tempo:

15 giu 2023 - 15 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
14 giu 2024	24,06	24,06	24,06	24,06	24,06	-
13 giu 2024	24,06	24,06	24,06	24,06	24,06	-
12 giu 2024	24,04	24,04	24,04	24,04	24,04	-
11 giu 2024	23,99	24,00	23,99	24,00	24,00	400
10 giu 2024	23,96	23,98	23,96	23,98	23,98	200
07 giu 2024	23,99	23,99	23,98	23,98	23,98	1.200
06 giu 2024	24,00	24,00	24,00	24,00	24,00	-
05 giu 2024	23,99	23,99	23,99	23,99	23,99	2.100
04 giu 2024	23,95	23,95	23,95	23,95	23,95	100
03 giu 2024	23,95	23,95	23,95	23,95	23,95	100
31 mag 2024	23,95	23,95	23,93	23,93	23,93	300
30 mag 2024	23,91	23,91	23,91	23,91	23,91	100
29 mag 2024	23,89	23,89	23,89	23,89	23,89	100
28 mag 2024	23,89	23,92	23,89	23,92	23,92	1.800
24 mag 2024	23,89	23,89	23,88	23,88	23,88	1.400
23 mag 2024	23,88	23,88	23,88	23,88	23,88	100
22 mag 2024	23,88	23,88	23,88	23,88	23,88	100
21 mag 2024	23,89	23,89	23,89	23,89	23,89	200
20 mag 2024	23,88	23,88	23,88	23,88	23,88	100
20 mag 2024	0.088 Dividendo
17 mag 2024	23,97	23,97	23,97	23,97	23,88	-
16 mag 2024	23,96	23,97	23,96	23,97	23,88	1.800
15 mag 2024	23,97	23,99	23,96	23,97	23,88	2.700
14 mag 2024	23,93	23,93	23,93	23,93	23,84	100
13 mag 2024	23,91	23,91	23,91	23,91	23,82	300
10 mag 2024	23,92	23,92	23,92	23,92	23,84	-
09 mag 2024	23,98	23,98	23,98	23,98	23,89	-
08 mag 2024	23,95	23,95	23,95	23,95	23,86	-
07 mag 2024	23,95	23,95	23,95	23,95	23,87	100
06 mag 2024	23,93	23,93	23,93	23,93	23,85	100
03 mag 2024	23,92	23,93	23,92	23,93	23,84	200
02 mag 2024	23,90	23,90	23,90	23,90	23,81	100
01 mag 2024	23,88	23,88	23,88	23,88	23,79	-
30 apr 2024	23,83	23,83	23,83	23,83	23,74	100
29 apr 2024	23,87	23,87	23,85	23,85	23,76	400
26 apr 2024	23,83	23,85	23,81	23,81	23,72	39.500
25 apr 2024	23,83	23,83	23,83	23,83	23,74	100
24 apr 2024	23,83	23,83	23,83	23,83	23,74	100
23 apr 2024	23,84	23,84	23,84	23,84	23,75	-
22 apr 2024	23,82	23,82	23,82	23,82	23,73	100
22 apr 2024	0.105 Dividendo
19 apr 2024	23,92	23,92	23,92	23,92	23,73	100
18 apr 2024	23,90	23,90	23,89	23,89	23,70	200
17 apr 2024	23,91	23,91	23,91	23,91	23,72	100
16 apr 2024	23,91	23,91	23,91	23,91	23,72	100
15 apr 2024	23,92	23,92	23,92	23,92	23,73	100
12 apr 2024	23,93	23,93	23,93	23,93	23,74	100
11 apr 2024	23,92	23,92	23,92	23,92	23,72	-
10 apr 2024	23,88	23,88	23,88	23,88	23,68	-
09 apr 2024	24,00	24,00	23,97	23,97	23,78	2.500
08 apr 2024	23,94	23,94	23,94	23,94	23,75	-
05 apr 2024	23,93	23,93	23,93	23,93	23,74	-
04 apr 2024	23,99	23,99	23,99	23,99	23,79	-
03 apr 2024	23,95	23,95	23,95	23,95	23,76	-
02 apr 2024	23,95	23,95	23,95	23,95	23,76	-
01 apr 2024	23,92	23,93	23,92	23,92	23,72	800
28 mar 2024	23,97	23,97	23,97	23,97	23,78	100
27 mar 2024	23,94	23,97	23,94	23,97	23,77	200
26 mar 2024	23,91	23,91	23,91	23,91	23,72	100
25 mar 2024	23,92	23,92	23,92	23,92	23,73	100
22 mar 2024	23,93	23,93	23,93	23,93	23,74	100
21 mar 2024	23,88	23,88	23,88	23,88	23,69	100
20 mar 2024	23,89	23,89	23,89	23,89	23,70	100
20 mar 2024	0.082 Dividendo
19 mar 2024	23,94	23,94	23,94	23,94	23,67	100
18 mar 2024	23,92	23,92	23,92	23,92	23,65	-
15 mar 2024	23,91	23,92	23,91	23,92	23,64	600
14 mar 2024	23,94	23,94	23,93	23,94	23,67	1.200
13 mar 2024	23,92	23,94	23,91	23,94	23,67	1.100
12 mar 2024	23,94	23,94	23,94	23,94	23,67	-
11 mar 2024	23,98	23,98	23,94	23,94	23,67	600
08 mar 2024	23,97	23,97	23,97	23,97	23,69	-
07 mar 2024	23,95	23,95	23,95	23,95	23,68	100
06 mar 2024	23,93	23,93	23,93	23,93	23,66	100
05 mar 2024	23,92	23,92	23,92	23,92	23,64	-
04 mar 2024	23,89	23,89	23,89	23,89	23,62	100
01 mar 2024	23,85	23,92	23,85	23,90	23,63	1.300
29 feb 2024	23,86	23,86	23,86	23,86	23,59	100
28 feb 2024	23,86	23,86	23,85	23,85	23,58	1.700
27 feb 2024	23,82	23,82	23,82	23,82	23,55	100
26 feb 2024	23,83	23,83	23,83	23,83	23,55	-
23 feb 2024	23,83	23,83	23,83	23,83	23,56	200
22 feb 2024	23,81	23,81	23,81	23,81	23,53	100
21 feb 2024	23,81	23,81	23,81	23,81	23,54	-
21 feb 2024	0.076 Dividendo
20 feb 2024	23,86	23,86	23,86	23,86	23,52	-
16 feb 2024	23,85	23,85	23,85	23,85	23,50	100
15 feb 2024	23,88	23,88	23,88	23,88	23,53	100
14 feb 2024	23,84	23,84	23,84	23,84	23,50	-
13 feb 2024	23,81	23,81	23,81	23,81	23,46	28.300
12 feb 2024	23,85	23,85	23,85	23,85	23,50	100
09 feb 2024	23,85	23,85	23,85	23,85	23,50	100
08 feb 2024	23,84	23,84	23,84	23,84	23,49	100
07 feb 2024	23,84	23,84	23,84	23,84	23,49	-
06 feb 2024	23,84	23,84	23,84	23,84	23,49	100
05 feb 2024	23,80	23,80	23,80	23,80	23,45	-
02 feb 2024	23,83	23,83	23,83	23,83	23,48	-
01 feb 2024	23,90	23,90	23,90	23,90	23,55	100
31 gen 2024	23,86	23,87	23,85	23,85	23,51	1.300
30 gen 2024	23,81	23,81	23,81	23,81	23,46	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...

FTSE MIB32.665,21-944,64(-2,81%)

Dow Jones38.589,16-57,94(-0,15%)

Nasdaq 17.688,88+21,32(+0,12%)

Nikkei 22538.814,56+94,09(+0,24%)

Petrolio78,49-0,13(-0,17%)

Bitcoin EUR61.647,73+81,03(+0,13%)

Virtus Newfleet ABS/MBS ETF (VABS)

FTSE MIB
32.665,21
-944,64(-2,81%)

Dow Jones
38.589,16
-57,94(-0,15%)

Nasdaq
17.688,88
+21,32(+0,12%)

Nikkei 225
38.814,56
+94,09(+0,24%)

Petrolio
78,49
-0,13(-0,17%)

Bitcoin EUR
61.647,73
+81,03(+0,13%)