Italia markets closed

AdvisorShares Vice ETF (VICE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,59+0,02 (+0,08%)
Alla chiusura: 12:54PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202427,5927,5927,5927,5927,59200
25 apr 202427,4427,5727,4127,5727,572.500
24 apr 202427,6227,6727,6227,6727,67900
23 apr 202427,8227,8227,8227,8227,82100
22 apr 202427,3927,5927,3927,5227,522.300
19 apr 202427,0527,2927,0527,2927,29300
18 apr 202427,3927,3927,3927,3927,39400
17 apr 202427,6027,6527,2927,2927,29800
16 apr 202427,6127,6127,6127,6127,61100
15 apr 202427,6027,6027,6027,6027,60100
12 apr 202427,8627,8627,8627,8627,86100
11 apr 202428,4728,4728,4628,4628,46300
10 apr 202428,4328,4928,4328,4928,49200
09 apr 202429,1729,1728,9628,9628,96300
08 apr 202429,0629,0629,0629,0629,06300
05 apr 202428,9328,9328,9328,9328,93100
04 apr 202428,8128,8128,8128,8128,81100
03 apr 202429,2629,3129,2629,3129,31200
02 apr 202429,1729,1929,1729,1929,19400
01 apr 202429,5829,5829,5329,5329,53300
28 mar 202429,7529,7529,7529,7529,75100
27 mar 202429,0929,5229,0929,5229,521.100
26 mar 202429,3829,3829,1929,1929,19800
25 mar 202429,3529,3529,2529,2529,25300
22 mar 202429,1629,3029,1629,3029,30600
21 mar 202429,0329,5729,0329,5029,501.300
20 mar 202429,3129,3129,3129,3129,31100
19 mar 202428,9629,0628,9629,0629,06400
18 mar 202428,6628,7928,6628,7928,79500
15 mar 202428,6428,6428,6428,6428,64100
14 mar 202428,3928,4528,3928,4528,45300
13 mar 202428,4428,5128,4428,5128,51300
12 mar 202428,5028,5328,4628,5328,53400
11 mar 202428,3628,3628,3628,3628,36100
08 mar 202428,3028,3028,3028,3028,30100
07 mar 202428,4728,5928,4728,5928,59200
06 mar 202428,2528,2528,2528,2528,25100
05 mar 202428,1728,1728,1228,1228,12800
04 mar 202428,5228,5228,2228,2228,222.300
01 mar 202428,0928,5528,0928,5528,55500
29 feb 202428,1928,3628,1928,3628,362.100
28 feb 202428,0628,0728,0528,0728,07400
27 feb 202428,1228,1228,1228,1228,12100
26 feb 202427,9528,0627,9528,0628,06300
23 feb 202428,1028,1028,0928,0928,091.300
22 feb 202427,8827,9127,8827,9127,91200
21 feb 202427,5327,5727,5327,5727,57300
20 feb 202427,6827,8527,6727,6927,693.100
16 feb 202428,0928,0928,0128,0128,01400
15 feb 202427,9827,9827,9827,9827,98100
14 feb 202427,5127,8027,5127,8027,80600
13 feb 202427,4027,4027,4027,4027,40100
12 feb 202427,5128,0327,5128,0328,031.000
09 feb 202427,7427,7427,7427,7427,74100
08 feb 202427,5827,5827,5827,5827,58100
07 feb 202427,2827,2827,2727,2727,27400
06 feb 202427,1927,2727,1427,2727,27800
05 feb 202427,2127,2127,1227,1227,12300
02 feb 202427,3927,3927,3927,3927,39100
01 feb 202427,5027,5027,5027,5027,50200
31 gen 202427,0427,0427,0427,0427,04100
30 gen 202427,4127,4127,2927,2927,293.400
29 gen 202427,1127,4327,1127,4327,431.300
26 gen 202427,3327,3327,3327,3327,33100
25 gen 202427,3827,3827,3827,3827,38100
24 gen 202427,2027,3427,0927,0927,092.500
23 gen 202427,1827,1827,1727,1727,17200
22 gen 202426,7727,0326,7726,9626,962.600
19 gen 202426,6526,7926,5426,7926,791.900
18 gen 202426,5926,7526,5926,7526,75200
17 gen 202426,6326,6326,6326,6326,63100
16 gen 202426,4526,7726,4526,7726,77300
12 gen 202426,5626,5626,5526,5526,55300
11 gen 202426,6026,6826,5026,6826,68900
10 gen 202426,6926,7426,6926,7426,74500
09 gen 202426,5926,5926,5926,5926,59500
08 gen 202426,7526,8026,7526,7826,782.600
05 gen 202426,5626,5626,5026,5026,50200
04 gen 202426,6126,6126,5126,5626,56500
03 gen 202426,6926,6926,4826,4826,48800
02 gen 202427,1027,1027,0327,0327,031.000
29 dic 202327,1027,1027,0327,0327,031.600
28 dic 202327,1927,2727,1927,1927,19600
27 dic 202326,9527,0926,9527,0927,09500
26 dic 202326,9027,1126,8927,1127,11900
26 dic 20230.458 Dividendo
22 dic 202327,1927,1927,1927,1926,74100
21 dic 202327,1427,3527,1427,3526,89600
20 dic 202327,4727,4927,0327,0326,581.000
19 dic 202327,4427,5727,4427,5727,11200
18 dic 202326,8927,1926,8927,1426,681.600
15 dic 202327,3027,3027,0227,0226,57400
14 dic 202327,7227,7627,4327,4727,011.400
13 dic 202326,9027,4926,9027,4927,02400
12 dic 202326,7526,7726,6926,7726,32700
11 dic 202326,6826,8326,6226,8226,371.700
08 dic 202326,6126,6826,6126,6826,23400
07 dic 202326,3126,4126,3126,4125,97500
06 dic 202326,6526,6626,2026,2025,76700
05 dic 202326,5426,5426,5126,5126,07500
*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...