Italia markets closed

AXS Esoterica NextG Economy ETF (WUGI)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,54-1,10 (-1,82%)
Alla chiusura: 03:01PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202460,6559,6959,5459,5459,54909
29 apr 202460,3360,6460,1360,6460,641.600
26 apr 202460,5260,7960,5160,7060,702.000
25 apr 202457,2058,7457,2058,7458,74900
24 apr 202459,8459,8458,5058,5058,50900
23 apr 202458,2459,0458,2458,9558,951.700
22 apr 202456,2857,4256,2857,3057,301.100
19 apr 202457,6857,6856,1156,1856,182.700
18 apr 202458,4659,2758,4658,6158,611.400
17 apr 202460,1360,1358,9858,9858,982.600
16 apr 202460,0460,3559,7960,3560,355.400
15 apr 202461,5161,5659,9259,9259,923.200
12 apr 202461,1561,5361,0261,1461,142.200
11 apr 202461,5862,4961,5862,4962,491.200
10 apr 202460,7461,3660,7461,3661,364.800
09 apr 202460,8061,4360,8061,4361,439.400
08 apr 202461,5061,6961,4061,5461,543.100
05 apr 202461,1361,8161,1361,6261,62700
04 apr 202461,8862,3360,6760,6760,674.000
03 apr 202461,2461,9461,2461,6161,619.400
02 apr 202461,1661,7561,0861,7161,712.300
01 apr 202462,3962,8361,8562,2262,222.300
28 mar 202462,4862,4861,7561,9261,922.600
27 mar 202462,5262,5361,5361,9861,984.700
26 mar 202463,9363,9362,4762,4762,472.500
25 mar 202463,0763,2962,7062,9462,9417.100
22 mar 202462,8162,9962,8162,9962,99700
21 mar 202463,6463,6462,5162,5662,563.100
20 mar 202461,4462,1961,4462,1762,171.200
19 mar 202460,6561,5858,4461,4961,496.300
18 mar 202462,0362,0361,3861,3861,381.200
15 mar 202461,2961,2960,9060,9060,901.400
14 mar 202462,3262,4861,0961,4161,414.000
13 mar 202463,0063,0062,1062,5162,515.700
12 mar 202461,6362,8461,0662,8462,843.100
11 mar 202461,3961,5460,5460,8360,836.300
08 mar 202464,2964,3561,1661,7361,7312.400
07 mar 202462,3963,5662,3963,3963,396.500
06 mar 202462,6662,6661,9361,9561,954.300
05 mar 202461,8161,8160,5460,9360,934.500
04 mar 202461,6462,5461,6461,9661,969.900
01 mar 202460,8961,7860,7361,6461,6412.900
29 feb 202460,2260,4859,9660,4860,485.100
28 feb 202462,2562,2559,6360,0660,0641.300
27 feb 202461,0461,0460,5960,5960,594.200
26 feb 202460,8160,9660,3860,7260,7210.700
23 feb 202461,1961,3560,1860,4760,477.100
22 feb 202458,3160,4758,3160,4460,4431.500
21 feb 202456,3056,7956,3056,7556,753.400
20 feb 202458,5458,5456,8457,4157,415.800
16 feb 202459,1759,1758,8058,8058,80700
15 feb 202459,9759,9759,0159,1759,178.100
14 feb 202459,0259,5358,6859,5359,532.100
13 feb 202458,2158,7757,5758,0558,0540.200
12 feb 202460,0060,1759,0059,1759,1711.200
09 feb 202458,4959,5858,4959,5259,525.900
08 feb 202458,4358,4858,0158,1458,144.500
07 feb 202457,5157,7956,8057,7557,754.100
06 feb 202457,5157,5155,9556,8156,8113.300
05 feb 202457,0057,0556,4957,0557,0557.000
02 feb 202456,3156,7855,1756,7056,704.500
01 feb 202455,4555,4554,6255,1755,171.600
31 gen 202455,2155,2154,4154,4154,411.500
30 gen 202455,9055,9055,4555,6055,603.000
29 gen 202455,3855,9155,1955,9155,919.300
26 gen 202455,1555,4754,7755,0755,0721.000
25 gen 202456,5056,5055,3155,3755,374.700
24 gen 202455,9156,5155,4955,6255,6223.000
23 gen 202454,8254,8254,6154,8254,823.700
22 gen 202455,2655,2654,4454,5654,5621.400
19 gen 202453,1354,3553,0754,3554,354.500
18 gen 202452,9352,9352,7552,8252,822.100
17 gen 202451,7752,3151,7752,3152,313.500
16 gen 202452,5252,6352,2252,6352,633.200
12 gen 202452,0052,2551,9352,0152,015.200
11 gen 202452,0052,2251,5652,2252,22900
10 gen 202451,7452,0651,7451,9651,962.000
09 gen 202450,9851,5150,9851,5151,512.000
08 gen 202450,0551,2450,0551,2451,242.200
05 gen 202449,8550,0249,6349,6349,633.100
04 gen 202448,4049,3648,4049,1949,191.500
03 gen 202449,2649,3349,0149,2349,235.200
02 gen 202449,8650,0649,5449,8349,832.400
29 dic 202351,6551,8351,2751,2751,271.300
28 dic 202351,8051,9151,6951,6951,691.200
27 dic 202351,3151,6251,3151,4151,411.200
26 dic 202351,1351,3151,1351,3151,31400
22 dic 202350,9750,9750,7350,7650,761.100
21 dic 202350,4651,0150,4151,0151,01700
20 dic 202350,4051,2450,0450,0450,042.100
19 dic 202350,6951,0850,6951,0851,082.400
18 dic 202350,5851,0750,5850,9750,97800
15 dic 202350,6450,9050,6450,7650,76800
14 dic 202349,7250,4349,7250,1850,182.900
13 dic 202349,3049,8549,0949,7249,722.600
12 dic 202348,0149,1348,0149,1349,131.800
11 dic 202348,5048,7248,3248,7248,721.100
08 dic 202348,3048,5948,3048,5148,51800
07 dic 202347,2248,1747,2248,1748,171.000
06 dic 202348,0448,0447,2247,2247,22700
*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...