Italia markets closed

Valkyrie Bitcoin Miners ETF (WGMI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,17-0,40 (-1,85%)
Alla chiusura: 04:00PM EDT
21,55 +0,38 (+1,79%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202421,8121,8220,9521,1721,17228.100
27 giu 202422,1022,6221,2721,5721,57321.500
26 giu 202421,8923,0921,5921,7321,73468.000
25 giu 202421,6622,7821,1922,1322,13544.300
24 giu 202420,7421,6320,4620,8620,86509.600
21 giu 202422,3422,4121,1721,6321,63444.200
20 giu 202423,2624,1722,8023,3123,31444.800
18 giu 202422,7323,0322,1422,8422,84322.100
17 giu 202422,0023,6121,3723,3123,311.048.600
14 giu 202422,4522,7521,3822,1722,17667.700
13 giu 202421,6722,9921,2622,4322,43765.000
12 giu 202420,6221,8820,6221,4021,401.011.900
11 giu 202418,3019,9717,7919,9519,95398.900
10 giu 202418,6519,3718,5519,0519,05213.200
07 giu 202419,4320,4618,7118,9218,92610.400
06 giu 202418,6219,7618,4919,4719,47711.400
05 giu 202418,4318,6217,6218,6218,62348.900
04 giu 202417,1318,4617,0318,0318,03606.600
03 giu 202417,1217,6816,4516,5916,59277.400
31 mag 202416,8917,0516,0016,4516,45194.600
30 mag 202417,0417,4216,5016,6216,62187.300
29 mag 202416,9217,2316,7416,9116,91136.100
28 mag 202417,2117,8516,8417,2517,25377.600
24 mag 202416,3017,3816,1717,1117,11292.400
23 mag 202417,4417,4416,1116,1716,17519.700
22 mag 202416,8418,1016,8417,1217,12288.700
21 mag 202416,9017,1216,5516,9016,90207.400
20 mag 202415,4516,8315,1416,7116,71390.900
17 mag 202415,6216,1515,2715,3215,32227.200
16 mag 202415,4015,9015,3315,4215,42136.300
15 mag 202414,9815,6214,4315,5515,55262.500
14 mag 202414,0914,6414,0114,3714,37104.200
13 mag 202414,8614,9914,2614,3114,31204.500
10 mag 202415,5315,5714,2014,2014,20140.000
09 mag 202415,0015,4714,7415,1415,14167.700
08 mag 202414,5114,9914,2314,9514,9572.600
07 mag 202415,7915,7914,7714,9514,95125.200
06 mag 202415,2516,1015,2115,7515,75500.900
03 mag 202415,0015,3714,6314,7714,77149.600
02 mag 202414,5014,5113,8714,3614,36161.000
01 mag 202413,9014,8013,4613,8613,86373.600
30 apr 202414,5814,9914,0314,0314,03316.400
29 apr 202415,5915,9615,0115,2015,20321.400
26 apr 202416,2316,5315,9116,2216,22200.900
25 apr 202415,5916,3815,3516,3516,35182.600
24 apr 202416,8817,3516,1716,3816,38383.500
23 apr 202416,1517,1115,8816,9216,92446.600
22 apr 202415,0016,2114,6316,2016,20559.600
19 apr 202414,3314,8213,9814,5914,59246.100
18 apr 202413,6214,4513,0913,9913,99171.500
17 apr 202413,3213,6612,9313,2813,28233.900
16 apr 202413,2513,3512,7613,1413,14223.500
15 apr 202414,1314,2813,3213,3513,35187.300
12 apr 202414,7714,9113,9114,0514,05370.300
11 apr 202414,9815,0414,4115,0315,03214.300
10 apr 202414,8015,3814,6514,9614,96172.500
09 apr 202415,6015,6415,0215,1715,17204.200
08 apr 202416,6316,9215,3515,6415,64266.500
05 apr 202415,8316,1915,4915,7115,71191.100
04 apr 202416,6817,1515,9215,9815,98276.500
03 apr 202416,3616,7216,0716,1316,13303.800
02 apr 202416,5216,7916,0716,3816,38401.200
01 apr 202417,9418,4417,2917,8017,80313.200
28 mar 202418,5719,6718,1218,3018,30435.900
27 mar 202418,7518,9017,7318,4618,46327.600
26 mar 202418,5418,8117,9218,2218,22338.000
25 mar 202417,5018,9617,5018,5318,53416.900
22 mar 202417,3517,3516,6417,1017,10348.500
21 mar 202418,0718,3517,4317,8317,83341.400
20 mar 202415,4517,8615,2517,8617,86540.300
19 mar 202415,1615,5514,3215,4215,42312.100
18 mar 202415,7616,2315,0915,7615,76249.700
15 mar 202414,3715,9814,2515,7815,78451.500
14 mar 202415,6015,6014,4314,8114,81444.900
13 mar 202415,6516,3815,5115,9015,90650.700
12 mar 202415,9115,9815,0515,6515,65489.900
11 mar 202418,3018,3015,7315,7915,79710.500
08 mar 202416,7018,5016,7017,5717,57461.300
07 mar 202416,3016,7315,8316,5816,58383.300
06 mar 202416,4116,9515,4416,4516,45452.400
05 mar 202416,5017,2815,4015,5815,58846.300
04 mar 202418,6218,8016,5517,0017,00810.500
01 mar 202417,3018,0816,3517,9817,98505.500
29 feb 202419,3719,3716,6517,0417,041.441.600
28 feb 202420,8221,0918,3018,6018,601.204.800
27 feb 202421,4921,6919,5720,1320,13638.400
26 feb 202417,1920,2217,1919,9019,90653.800
23 feb 202417,5317,5616,6517,0917,09219.300
22 feb 202417,6718,2917,1717,8917,89318.000
21 feb 202417,1417,7316,9317,0317,03303.000
20 feb 202419,1919,4917,0718,1218,12732.700
16 feb 202419,5119,8518,3419,0319,03509.600
15 feb 202420,9021,0118,8019,2719,27864.100
14 feb 202420,1120,5019,2920,2020,20860.300
13 feb 202417,1018,3516,5817,9217,92886.400
12 feb 202417,1419,1517,1418,8018,801.089.400
09 feb 202416,4917,3215,9616,9816,981.185.000
08 feb 202413,8715,1213,6515,1015,10859.500
07 feb 202412,9013,1712,3213,0913,09184.400
06 feb 202412,2312,8312,0612,7612,76186.000
*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...