Scarica l'app Stockscreener
50.99
0.02%
-0.0103
Storico Dei Prezzi Delle Azioni Di Proshares S P Kensho Smart Factories Etf (MAKX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-07 | $50.99 | $49.80 | $1.19 | 804.0 | -0.02% |
| 2025-11-06 | $51.00 | $51.00 | $0.00 | 47.00 | -2.72% |
| 2025-11-05 | $52.43 | $52.20 | $0.2292 | 235.0 | +0.31% |
| 2025-11-04 | $52.27 | $52.27 | $0.00 | 79.00 | -3.36% |
| 2025-11-03 | $54.09 | $53.90 | $0.1878 | 186.0 | -0.71% |
| 2025-10-31 | $54.48 | $54.48 | $0.00 | 28.00 | +1.11% |
| 2025-10-30 | $54.57 | $53.88 | $0.692 | 807.0 | -3.09% |
| 2025-10-29 | $55.60 | $55.60 | $0.00 | 92.00 | +1.34% |
| 2025-10-28 | $54.86 | $54.86 | $0.00 | 78.00 | -2.49% |
| 2025-10-27 | $57.31 | $56.26 | $1.05 | 776.0 | +0.96% |
| 2025-10-24 | $55.73 | $55.73 | $0.00 | 66.00 | +2.00% |
| 2025-10-23 | $54.64 | $54.64 | $0.00 | 63.00 | +3.92% |
| 2025-10-22 | $52.83 | $52.58 | $0.252 | 894.0 | -3.52% |
| 2025-10-21 | $54.50 | $54.00 | $0.4953 | 377.0 | +0.09% |
| 2025-10-20 | $54.45 | $54.45 | $0.00 | 184.0 | +3.70% |
| 2025-10-17 | $53.57 | $52.51 | $1.06 | 270.0 | -1.74% |
| 2025-10-16 | $53.78 | $53.44 | $0.3437 | 208.0 | -2.29% |
| 2025-10-15 | $54.69 | $54.69 | $0.00 | 124.0 | +1.92% |
| 2025-10-14 | $53.66 | $50.85 | $2.81 | 448.0 | +3.34% |
| 2025-10-13 | $51.93 | $51.32 | $0.6054 | 579.0 | +4.31% |
| 2025-10-10 | $49.78 | $49.78 | $0.00 | 385.0 | -6.33% |
Proshares S P Kensho Smart Factories Etf Stock (MAKX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Proshares S P Kensho Smart Factories 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 MAKX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Proshares S P Kensho Smart Factories Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Proshares S P Kensho Smart Factories Etf Storia dei prezzi delle azioni (MAKX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $54.09 | $49.80 | $4.29 | 2,155.0 | -6.40% |
| 2025-10 | $57.31 | $49.78 | $7.53 | 6,765.0 | +6.38% |
| 2025-09 | $54.11 | $49.48 | $4.63 | 14,358.0 | +1.17% |
| 2025-08 | $52.85 | $46.44 | $6.41 | 13,706.0 | +5.00% |
| 2025-07 | $50.51 | $45.51 | $5.01 | 9,764.0 | +5.42% |
| 2025-06 | $45.88 | $39.40 | $6.48 | 4,115.0 | +15.97% |
| 2025-05 | $40.77 | $34.85 | $5.92 | 7,475.0 | +13.59% |
| 2025-04 | $36.40 | $30.80 | $5.60 | 2,608.0 | -3.17% |
| 2025-03 | $39.00 | $35.83 | $3.17 | 5,389.0 | -9.36% |
| 2025-02 | $43.85 | $39.22 | $4.63 | 2,705.0 | -6.78% |
| 2025-01 | $43.68 | $40.08 | $3.60 | 6,110.0 | +3.05% |
Proshares S P Kensho Smart Factories Etf Storia dei prezzi delle azioni (MAKX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $42.91 | $41.06 | $1.85 | 3,542.0 | -2.15% |
| 2024-11 | $42.94 | $38.02 | $4.92 | 6,301.0 | +12.48% |
| 2024-10 | $38.69 | $37.05 | $1.64 | 2,934.0 | -0.91% |
| 2024-09 | $38.08 | $34.25 | $3.83 | 483.0 | +2.94% |
| 2024-08 | $37.52 | $34.62 | $2.89 | 3,799.0 | -7.00% |
| 2024-07 | $41.85 | $36.98 | $4.87 | 3,088.0 | +6.99% |
| 2024-06 | $37.96 | $36.56 | $1.40 | 657.0 | -1.12% |
| 2024-05 | $38.74 | $35.33 | $3.41 | 1,786.0 | +4.83% |
| 2024-04 | $38.62 | $34.29 | $4.32 | 2,692.0 | -7.08% |
| 2024-03 | $38.63 | $36.97 | $1.66 | 2,483.0 | +1.51% |
| 2024-02 | $38.00 | $35.54 | $2.47 | 628.0 | +7.18% |
| 2024-01 | $37.13 | $34.97 | $2.16 | 2,449.0 | -7.31% |
Proshares S P Kensho Smart Factories Etf Storia dei prezzi delle azioni (MAKX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.68 | $34.49 | $4.19 | 3,169.0 | +12.05% |
| 2023-11 | $34.03 | $29.91 | $4.13 | 1,159.0 | +14.01% |
| 2023-10 | $33.00 | $29.84 | $3.16 | 5,362.0 | +0.00% |
0.64%
0.28%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):