Scarica l'app Stockscreener
40.94
0.39%
0.16
Dopo l'orario di chiusura:
40.94
Storico Dei Prezzi Delle Azioni Di Ft Cboe Vest Us Eq Moderate Buffer Etf December (GDEC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-02 | $40.96 | $40.89 | $0.07 | 9,226.0 | +0.39% |
| 2026-10-01 | $40.82 | $40.71 | $0.109 | 260,521.0 | -0.04% |
| 2026-09-30 | $40.88 | $40.80 | $0.0847 | 7,108.0 | -0.04% |
| 2026-09-29 | $40.83 | $40.79 | $0.04 | 6,236.0 | -0.02% |
| 2026-09-28 | $40.91 | $40.79 | $0.12 | 21,623.0 | -0.21% |
| 2026-09-25 | $40.92 | $40.84 | $0.08 | 387,812.0 | +0.20% |
| 2026-09-24 | $40.83 | $40.73 | $0.095 | 257,345.0 | -0.04% |
| 2026-09-23 | $40.89 | $40.80 | $0.09 | 3,384.0 | -0.22% |
| 2026-09-22 | $40.96 | $40.87 | $0.0855 | 9,212.0 | +0.10% |
| 2026-09-21 | $40.90 | $40.81 | $0.089 | 6,503.0 | +0.46% |
| 2026-09-18 | $40.72 | $40.61 | $0.11 | 12,288.0 | +0.10% |
| 2026-09-17 | $40.72 | $40.62 | $0.0996 | 48,588.0 | +0.54% |
| 2026-09-16 | $40.60 | $40.39 | $0.2103 | 3,126.0 | -0.25% |
| 2026-09-15 | $40.75 | $40.51 | $0.2399 | 2,643.0 | -0.17% |
| 2026-09-14 | $40.63 | $40.56 | $0.0668 | 11,768.0 | -0.17% |
| 2026-09-11 | $40.71 | $40.64 | $0.07 | 9,150.0 | +0.42% |
| 2026-09-10 | $40.56 | $40.47 | $0.09 | 10,824.0 | -0.17% |
| 2026-09-09 | $40.65 | $40.58 | $0.0729 | 6,126.0 | -0.15% |
| 2026-09-08 | $40.70 | $40.64 | $0.065 | 45,765.0 | -0.15% |
| 2026-09-04 | $40.92 | $40.70 | $0.22 | 49,033.0 | -0.10% |
| 2026-09-03 | $40.81 | $40.68 | $0.13 | 22,513.0 | +0.25% |
Ft Cboe Vest Us Eq Moderate Buffer Etf December Stock (GDEC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ft Cboe Vest Us Eq Moderate Buffer Etf December nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GDEC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ft Cboe Vest Us Eq Moderate Buffer Etf December fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ft Cboe Vest Us Eq Moderate Buffer Etf December Storia dei prezzi delle azioni (GDEC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $40.96 | $40.71 | $0.249 | 278,973.0 | +0.35% |
| 2026-09 | $40.96 | $40.39 | $0.5608 | 943,153.0 | +0.40% |
| 2026-08 | $40.73 | $40.11 | $0.62 | 647,079.0 | +1.22% |
| 2026-07 | $40.15 | $39.66 | $0.485 | 268,645.0 | +0.84% |
| 2026-06 | $39.91 | $39.19 | $0.72 | 161,427.0 | +0.04% |
| 2026-05 | $39.79 | $38.95 | $0.84 | 242,736.0 | +2.03% |
| 2026-04 | $39.00 | $36.76 | $2.24 | 756,486.0 | +5.35% |
| 2026-03 | $38.06 | $36.35 | $1.71 | 2,239,726.0 | -2.53% |
| 2026-02 | $38.26 | $37.67 | $0.5899 | 464,791.0 | -0.16% |
| 2026-01 | $38.25 | $37.67 | $0.58 | 1,605,148.0 | +0.58% |
Ft Cboe Vest Us Eq Moderate Buffer Etf December Storia dei prezzi delle azioni (GDEC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $38.01 | $37.26 | $0.75 | 5,168,556.0 | +1.45% |
| 2025-11 | $37.40 | $36.53 | $0.8695 | 238,336.0 | +0.91% |
| 2025-10 | $37.22 | $36.43 | $0.7894 | 602,997.0 | +0.98% |
| 2025-09 | $36.73 | $35.74 | $0.99 | 745,054.0 | +1.58% |
| 2025-08 | $36.20 | $35.28 | $0.92 | 1,056,335.0 | +1.38% |
| 2025-07 | $35.90 | $35.06 | $0.84 | 4,356,565.0 | +1.32% |
| 2025-06 | $35.18 | $34.03 | $1.15 | 1,006,859.0 | +2.90% |
| 2025-05 | $34.32 | $32.97 | $1.35 | 2,388,411.0 | +3.53% |
| 2025-04 | $33.52 | $30.63 | $2.89 | 2,605,415.0 | -0.33% |
| 2025-03 | $34.15 | $32.69 | $1.46 | 1,325,440.0 | -2.96% |
| 2025-02 | $34.89 | $33.73 | $1.16 | 811,729.0 | -0.50% |
| 2025-01 | $34.49 | $33.41 | $1.08 | 3,311,973.0 | +1.67% |
Ft Cboe Vest Us Eq Moderate Buffer Etf December Storia dei prezzi delle azioni (GDEC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.18 | $33.60 | $0.5798 | 8,936,520.0 | +0.90% |
| 2024-11 | $33.78 | $33.31 | $0.4699 | 365,836.0 | +1.11% |
| 2024-10 | $33.50 | $33.06 | $0.4398 | 388,313.0 | +0.34% |
| 2024-09 | $33.23 | $32.55 | $0.6798 | 559,063.0 | +0.74% |
| 2024-08 | $33.03 | $31.24 | $1.79 | 537,030.0 | +0.95% |
| 2024-07 | $32.74 | $32.37 | $0.37 | 1,499,732.0 | +0.68% |
| 2024-06 | $32.47 | $31.90 | $0.5699 | 487,742.0 | +1.34% |
| 2024-05 | $32.08 | $31.16 | $0.92 | 492,083.0 | +2.27% |
| 2024-04 | $31.61 | $30.95 | $0.66 | 738,964.0 | -0.86% |
| 2024-03 | $31.63 | $31.08 | $0.5483 | 394,200.0 | +1.10% |
| 2024-02 | $31.22 | $30.53 | $0.6875 | 953,172.0 | +2.32% |
| 2024-01 | $30.82 | $29.96 | $0.859 | 3,044,399.0 | +0.83% |
1.04%
Capitalizzazione:
|
Volume (24 ore):