34.45
price up icon0.03%   0.03
after-market Dopo l'orario di chiusura: 36.15 1.70 +4.93%
loading

Storico Dei Prezzi Delle Azioni Di Adaptiv Select Etf (ADPV)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-04 $34.48 $34.41 $0.07 128,532.0 +0.09%
2025-04-03 $34.42 $34.40 $0.025 135,251.0 +0.05%
2025-04-02 $34.43 $34.36 $0.07 33,332.0 +0.10%
2025-04-01 $34.46 $34.37 $0.09 20,756.0 -0.06%
2025-03-31 $34.41 $34.36 $0.05 4,781.0 -0.06%
2025-03-28 $34.42 $34.35 $0.07 20,028.0 +0.20%
2025-03-27 $34.35 $34.33 $0.02 10,826.0 -0.03%
2025-03-26 $34.40 $34.35 $0.045 32,751.0 +0.00%
2025-03-25 $34.51 $34.33 $0.18 37,581.0 +0.09%
2025-03-24 $34.44 $34.32 $0.12 21,511.0 -0.09%
2025-03-21 $35.60 $34.33 $1.27 2,324.0 -0.01%
2025-03-20 $34.38 $34.33 $0.049 3,897.0 +0.04%
2025-03-19 $34.44 $34.33 $0.1098 13,400.0 -0.04%
2025-03-18 $34.80 $34.21 $0.59 4,833.0 -1.87%
2025-03-17 $35.21 $34.63 $0.5843 10,452.0 +1.57%
2025-03-14 $34.57 $33.66 $0.91 11,746.0 +3.93%
2025-03-13 $33.89 $32.95 $0.943 37,586.0 -2.34%
2025-03-12 $34.55 $33.42 $1.13 42,888.0 +1.62%
2025-03-11 $33.66 $32.90 $0.7599 30,881.0 +1.83%
2025-03-10 $34.27 $32.81 $1.46 68,512.0 -6.17%
2025-03-07 $35.17 $33.74 $1.43 28,997.0 +0.49%
2025-03-06 $36.17 $34.70 $1.47 17,157.0 -5.36%
2025-03-05 $36.93 $35.86 $1.07 26,166.0 +1.27%

Adaptiv Select Etf Stock (ADPV) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adaptiv Select Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADPV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adaptiv Select Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Adaptiv Select Etf Storia dei prezzi delle azioni (ADPV) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $34.48 $34.36 $0.12 446,403.0 +0.17%
2025-03 $38.67 $32.81 $5.86 478,579.0 -8.72%
2025-02 $42.49 $36.45 $6.05 883,535.0 -3.59%
2025-01 $39.32 $34.64 $4.68 513,724.0 +9.82%

Adaptiv Select Etf Storia dei prezzi delle azioni (ADPV) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $38.51 $34.85 $3.66 283,555.0 -5.35%
2024-11 $38.40 $32.12 $6.28 177,989.0 +15.49%
2024-10 $33.76 $31.42 $2.34 135,828.0 +2.93%
2024-09 $32.30 $30.64 $1.66 127,049.0 -0.35%
2024-08 $32.08 $27.58 $4.50 90,275.0 +2.96%
2024-07 $31.69 $30.06 $1.63 126,816.0 +2.93%
2024-06 $30.94 $29.40 $1.54 111,618.0 -2.30%
2024-05 $31.84 $28.43 $3.41 384,960.0 +7.89%
2024-04 $30.67 $27.61 $3.06 131,745.0 -4.32%
2024-03 $30.45 $27.91 $2.54 54,299.0 +7.74%
2024-02 $27.84 $24.92 $2.92 76,760.0 +11.81%
2024-01 $25.53 $23.75 $1.78 194,270.0 +0.03%

Adaptiv Select Etf Storia dei prezzi delle azioni (ADPV) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $25.18 $23.27 $1.91 160,411.0 +5.84%
2023-11 $23.73 $22.36 $1.37 182,316.0 +4.07%
2023-10 $24.75 $22.21 $2.54 145,949.0 -6.80%
2023-09 $25.69 $23.70 $1.99 194,214.0 -4.63%
2023-08 $25.82 $23.98 $1.85 188,054.0 -1.73%
2023-07 $26.05 $24.02 $2.03 133,118.0 +3.67%
2023-06 $24.96 $22.78 $2.18 123,337.0 +10.28%
2023-05 $23.39 $22.31 $1.08 99,990.0 -0.10%
2023-04 $23.46 $22.31 $1.15 91,374.0 -3.43%
2023-03 $23.46 $22.55 $0.91 315,559.0 +0.00%
exchange_traded_fund VTV
$156.94
price down icon 6.05%
exchange_traded_fund VUG
$334.02
price down icon 6.01%
exchange_traded_fund IJH
$52.90
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.53%
exchange_traded_fund IWF
$325.67
price down icon 5.87%
exchange_traded_fund QQQ
$423.20
price down icon 6.00%
Capitalizzazione:     |  Volume (24 ore):