Holen Sie sich die Stockscreener-App
33.75
0.32%
-0.107
Handel nachbörslich:
33.75
Nyli Hedge Multi Strategy Tracker Etf-Aktien (QAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-17 | $33.89 | $33.73 | $0.1621 | 56,774.0 | -0.32% |
| 2025-12-16 | $33.90 | $33.77 | $0.1272 | 44,614.0 | -0.07% |
| 2025-12-15 | $34.07 | $33.88 | $0.19 | 85,953.0 | -0.18% |
| 2025-12-12 | $34.14 | $33.92 | $0.22 | 37,277.0 | -0.52% |
| 2025-12-11 | $34.15 | $34.03 | $0.12 | 118,096.0 | +0.21% |
| 2025-12-10 | $34.12 | $33.72 | $0.40 | 60,820.0 | +0.38% |
| 2025-12-09 | $33.97 | $33.73 | $0.235 | 40,346.0 | +0.12% |
| 2025-12-08 | $33.94 | $33.80 | $0.135 | 53,204.0 | -0.03% |
| 2025-12-05 | $33.98 | $33.89 | $0.09 | 229,589.0 | +0.12% |
| 2025-12-04 | $33.89 | $33.81 | $0.0797 | 21,652.0 | +0.03% |
| 2025-12-03 | $33.84 | $33.71 | $0.13 | 51,565.0 | +0.22% |
| 2025-12-02 | $33.79 | $33.72 | $0.07 | 42,141.0 | +0.13% |
| 2025-12-01 | $33.78 | $33.51 | $0.275 | 29,887.0 | -0.33% |
| 2025-11-28 | $33.83 | $33.74 | $0.0905 | 29,504.0 | +0.33% |
| 2025-11-26 | $33.76 | $33.40 | $0.36 | 76,750.0 | +0.48% |
| 2025-11-25 | $33.56 | $33.26 | $0.30 | 102,978.0 | +0.39% |
| 2025-11-24 | $33.43 | $33.26 | $0.17 | 351,733.0 | +0.59% |
| 2025-11-21 | $33.29 | $33.01 | $0.282 | 25,131.0 | +0.37% |
| 2025-11-20 | $33.55 | $33.11 | $0.445 | 47,493.0 | -0.81% |
| 2025-11-19 | $33.47 | $33.31 | $0.16 | 93,142.0 | +0.02% |
| 2025-11-18 | $33.44 | $33.00 | $0.44 | 92,405.0 | -0.11% |
Nyli Hedge Multi Strategy Tracker Etf-Aktien (QAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nyli Hedge Multi Strategy Tracker Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nyli Hedge Multi Strategy Tracker Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nyli Hedge Multi Strategy Tracker Etf-Aktien (QAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.15 | $33.51 | $0.64 | 928,692.0 | -0.24% |
| 2025-11 | $34.02 | $33.00 | $1.02 | 1,866,643.0 | -0.10% |
| 2025-10 | $34.08 | $33.34 | $0.7425 | 2,057,907.0 | +0.69% |
| 2025-09 | $33.86 | $32.90 | $0.96 | 681,149.0 | +1.82% |
| 2025-08 | $33.65 | $32.34 | $1.30 | 800,203.0 | +1.51% |
| 2025-07 | $32.81 | $32.05 | $0.76 | 1,553,019.0 | +0.68% |
| 2025-06 | $33.09 | $31.78 | $1.31 | 1,247,910.0 | +1.53% |
| 2025-05 | $32.14 | $31.25 | $0.89 | 1,400,098.0 | +1.93% |
| 2025-04 | $31.51 | $29.57 | $1.94 | 1,817,344.0 | -0.26% |
| 2025-03 | $31.91 | $31.08 | $0.83 | 1,311,020.0 | -1.32% |
| 2025-02 | $32.31 | $31.61 | $0.70 | 910,117.0 | -0.60% |
| 2025-01 | $32.08 | $31.26 | $0.815 | 3,517,768.0 | +1.62% |
Nyli Hedge Multi Strategy Tracker Etf-Aktien (QAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.80 | $31.35 | $1.45 | 2,926,379.0 | -3.80% |
| 2024-11 | $32.62 | $31.88 | $0.74 | 704,451.0 | +2.29% |
| 2024-10 | $32.30 | $31.89 | $0.41 | 1,770,174.0 | -0.59% |
| 2024-09 | $32.16 | $31.08 | $1.08 | 5,424,966.0 | +1.45% |
| 2024-08 | $31.62 | $30.25 | $1.37 | 2,094,236.0 | +0.76% |
| 2024-07 | $31.59 | $30.95 | $0.64 | 2,247,060.0 | +1.13% |
| 2024-06 | $31.11 | $30.75 | $0.36 | 1,076,417.0 | +0.32% |
| 2024-05 | $31.12 | $30.42 | $0.70 | 1,151,489.0 | +1.35% |
| 2024-04 | $30.96 | $30.34 | $0.62 | 2,484,328.0 | -1.20% |
| 2024-03 | $30.89 | $30.32 | $0.57 | 1,869,967.0 | +1.44% |
| 2024-02 | $30.48 | $29.83 | $0.65 | 2,254,476.0 | +1.56% |
| 2024-01 | $30.20 | $29.79 | $0.41 | 3,304,977.0 | -0.39% |
Nyli Hedge Multi Strategy Tracker Etf-Aktien (QAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.35 | $30.05 | $1.30 | 2,092,010.0 | -1.73% |
| 2023-11 | $30.63 | $29.67 | $0.9569 | 1,782,432.0 | +3.27% |
| 2023-10 | $30.20 | $29.48 | $0.72 | 2,234,458.0 | -1.23% |
| 2023-09 | $30.46 | $29.93 | $0.5299 | 1,337,848.0 | -0.66% |
| 2023-08 | $30.38 | $29.86 | $0.5185 | 2,247,636.0 | -0.59% |
| 2023-07 | $30.43 | $29.18 | $1.25 | 1,931,826.0 | +1.94% |
| 2023-06 | $29.86 | $29.18 | $0.6799 | 2,111,199.0 | +2.26% |
| 2023-05 | $29.48 | $29.06 | $0.42 | 885,708.0 | -0.65% |
| 2023-04 | $29.63 | $29.11 | $0.52 | 2,019,461.0 | +0.51% |
| 2023-03 | $29.24 | $28.56 | $0.68 | 2,898,851.0 | +0.59% |
| 2023-02 | $29.63 | $28.61 | $1.02 | 3,356,792.0 | -0.85% |
| 2023-01 | $29.47 | $28.44 | $1.03 | 4,537,745.0 | +2.92% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):