15.45
0.71%
-0.11
Storico Dei Prezzi Delle Azioni Di ERShares Entrepreneurs ETF (ENTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-06-26 | $15.48 | $15.45 | $0.03 | 23,689.0 | -0.58% |
2024-06-25 | $15.56 | $15.44 | $0.12 | 9,786.0 | +1.70% |
2024-06-24 | $15.42 | $15.30 | $0.12 | 3,434.0 | -1.86% |
2024-06-21 | $15.60 | $15.39 | $0.2148 | 21,122.0 | +0.00% |
2024-06-20 | $15.82 | $15.59 | $0.23 | 21,352.0 | -0.70% |
2024-06-18 | $15.75 | $15.41 | $0.34 | 3,245.0 | +0.96% |
2024-06-17 | $15.63 | $15.26 | $0.3701 | 1,291.0 | +0.89% |
2024-06-14 | $15.41 | $15.31 | $0.1021 | 8,159.0 | +0.14% |
2024-06-13 | $15.40 | $15.39 | $0.010 | 511.0 | +0.20% |
2024-06-12 | $15.42 | $15.33 | $0.0852 | 2,827.0 | +1.79% |
2024-06-11 | $15.13 | $15.09 | $0.0384 | 159.0 | -0.13% |
2024-06-10 | $15.13 | $15.09 | $0.0399 | 617.0 | +0.67% |
2024-06-07 | $15.03 | $14.98 | $0.05 | 2,752.0 | -0.41% |
2024-06-06 | $15.18 | $15.07 | $0.1082 | 146.0 | -0.12% |
2024-06-05 | $15.10 | $15.07 | $0.03 | 457.0 | +2.31% |
2024-06-04 | $14.75 | $14.70 | $0.05 | 1,330.0 | -0.20% |
2024-06-03 | $14.85 | $14.63 | $0.2201 | 4,055.0 | +0.20% |
2024-05-31 | $14.75 | $14.41 | $0.34 | 7,873.0 | -0.27% |
2024-05-30 | $15.13 | $14.79 | $0.34 | 4,891.0 | -2.56% |
2024-05-29 | $15.24 | $15.15 | $0.0884 | 1,173.0 | -0.66% |
ERShares Entrepreneurs ETF Stock (ENTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ERShares Entrepreneurs 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 ENTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ERShares Entrepreneurs ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ERShares Entrepreneurs ETF Storia dei prezzi delle azioni (ENTR) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-06 | $15.82 | $14.63 | $1.19 | 104,932.0 | +4.88% |
2024-05 | $15.42 | $14.41 | $1.01 | 68,421.0 | +0.68% |
2024-04 | $15.53 | $14.02 | $1.51 | 52,618.0 | -5.42% |
2024-03 | $15.75 | $14.77 | $0.9799 | 229,236.0 | +4.66% |
2024-02 | $14.88 | $13.43 | $1.45 | 85,094.0 | +10.20% |
2024-01 | $13.85 | $12.60 | $1.25 | 52,368.0 | -0.67% |
ERShares Entrepreneurs ETF Storia dei prezzi delle azioni (ENTR) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $13.88 | $12.36 | $1.52 | 85,202.0 | +10.10% |
2023-11 | $12.44 | $10.90 | $1.54 | 15,713.0 | +11.71% |
2023-10 | $11.84 | $10.71 | $1.13 | 23,093.0 | -4.33% |
2023-09 | $12.32 | $11.24 | $1.08 | 20,187.0 | -5.58% |
2023-08 | $12.72 | $11.45 | $1.27 | 3,411,605.0 | -4.79% |
2023-07 | $13.01 | $11.95 | $1.06 | 50,720.0 | +4.44% |
2023-06 | $12.35 | $11.69 | $0.6657 | 10,551.0 | +6.13% |
2023-05 | $11.53 | $10.50 | $1.03 | 10,528.0 | +8.15% |
2023-04 | $10.95 | $10.48 | $0.4741 | 666,810.0 | -3.12% |
2023-03 | $11.01 | $10.00 | $1.01 | 30,835.0 | +6.23% |
2023-02 | $11.05 | $10.20 | $0.848 | 17,612.0 | +0.75% |
2023-01 | $10.33 | $8.75 | $1.58 | 45,094.0 | +15.53% |
ERShares Entrepreneurs ETF Storia dei prezzi delle azioni (ENTR) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $9.78 | $8.61 | $1.17 | 14,669.0 | -7.93% |
2022-11 | $9.92 | $8.69 | $1.23 | 36,942.0 | +2.29% |
2022-10 | $9.80 | $8.73 | $1.07 | 15,356.0 | +2.17% |
2022-09 | $10.67 | $9.22 | $1.45 | 14,172.0 | -9.40% |
2022-08 | $11.53 | $10.21 | $1.32 | 19,837.0 | -2.67% |
2022-07 | $10.49 | $9.55 | $0.94 | 10,805.0 | +9.73% |
2022-06 | $10.64 | $9.20 | $1.44 | 16,894.0 | -7.80% |
2022-05 | $11.00 | $9.59 | $1.41 | 36,313.0 | -1.67% |
2022-04 | $12.92 | $10.54 | $2.37 | 35,637.0 | -16.95% |
2022-03 | $12.96 | $11.11 | $1.85 | 1,797,096.0 | +4.30% |
2022-02 | $13.14 | $11.11 | $2.03 | 77,837.0 | -5.41% |
2022-01 | $15.14 | $12.10 | $3.04 | 87,614.0 | -14.82% |
Capitalizzazione:
|
Volume (24 ore):