Scarica l'app Stockscreener
138.21
1.31%
-1.8393
Storico Dei Prezzi Delle Azioni Di Matrix Advisors Value Etf (MAVF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $138.7 | $138.1 | $0.545 | 541.0 | -1.31% |
| 2026-10-13 | $140.1 | $140.1 | $0.00 | 24.00 | -0.09% |
| 2026-10-12 | $140.2 | $140.2 | $0.00 | 67.00 | +0.30% |
| 2026-10-09 | $139.8 | $139.3 | $0.48 | 559.0 | +0.63% |
| 2026-10-08 | $138.9 | $138.4 | $0.4438 | 1,165.0 | +0.23% |
| 2026-10-07 | $138.6 | $138.6 | $0.00 | 76.00 | -0.59% |
| 2026-10-06 | $139.4 | $139.4 | $0.00 | 167.0 | +0.41% |
| 2026-10-05 | $138.8 | $138.8 | $0.00 | 59.00 | +0.31% |
| 2026-10-02 | $138.4 | $138.4 | $0.00 | 30.00 | +0.95% |
| 2026-10-01 | $137.1 | $137.1 | $0.00 | 33.00 | -0.46% |
| 2026-09-30 | $137.7 | $137.7 | $0.00 | 74.00 | -0.28% |
| 2026-09-29 | $138.2 | $137.5 | $0.6401 | 1,903.0 | +0.03% |
| 2026-09-28 | $138.2 | $138.1 | $0.1146 | 1,132.0 | -1.44% |
| 2026-09-25 | $140.1 | $139.5 | $0.6046 | 508.0 | +1.21% |
| 2026-09-24 | $138.4 | $138.4 | $0.00 | 166.0 | +0.01% |
| 2026-09-23 | $138.9 | $138.4 | $0.4773 | 782.0 | -1.01% |
| 2026-09-22 | $139.8 | $139.8 | $0.00 | 139.0 | -0.47% |
| 2026-09-21 | $140.6 | $138.9 | $1.73 | 2,357.0 | +1.88% |
| 2026-09-18 | $137.9 | $137.8 | $0.0679 | 384.0 | -0.48% |
| 2026-09-17 | $138.6 | $138.3 | $0.29 | 613.0 | +1.49% |
| 2026-09-16 | $136.5 | $136.5 | $0.00 | 105.0 | -0.99% |
| 2026-09-15 | $138.0 | $137.9 | $0.1029 | 195.0 | -0.60% |
Matrix Advisors Value Etf Stock (MAVF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Matrix Advisors Value 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 MAVF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Matrix Advisors Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Matrix Advisors Value Etf Storia dei prezzi delle azioni (MAVF) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $140.2 | $137.1 | $3.07 | 2,721.0 | +0.34% |
| 2026-09 | $140.6 | $136.5 | $4.10 | 15,079.0 | -0.62% |
| 2026-08 | $142.8 | $138.6 | $4.24 | 21,791.0 | +0.52% |
| 2026-07 | $139.3 | $134.2 | $5.11 | 6,848.0 | +1.85% |
| 2026-06 | $136.9 | $130.9 | $6.05 | 9,948.0 | -1.08% |
| 2026-05 | $137.3 | $130.7 | $6.61 | 7,579.0 | +3.34% |
| 2026-04 | $132.4 | $118.2 | $14.29 | 7,873.0 | +12.47% |
| 2026-03 | $125.2 | $114.3 | $10.87 | 19,520.0 | -6.04% |
| 2026-02 | $128.4 | $124.7 | $3.66 | 7,927.0 | -1.23% |
| 2026-01 | $127.5 | $121.7 | $5.80 | 12,913.0 | +4.35% |
Matrix Advisors Value Etf Storia dei prezzi delle azioni (MAVF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $124.0 | $120.5 | $3.47 | 16,016.0 | +1.13% |
| 2025-11 | $121.1 | $114.1 | $6.94 | 9,543.0 | +2.45% |
| 2025-10 | $121.0 | $113.7 | $7.22 | 18,651.0 | +1.17% |
| 2025-09 | $118.5 | $113.2 | $5.23 | 15,164.0 | +2.30% |
| 2025-08 | $114.3 | $108.3 | $5.94 | 6,810.0 | +3.30% |
| 2025-07 | $111.8 | $107.3 | $4.50 | 19,691.0 | +3.50% |
| 2025-06 | $106.8 | $100.4 | $6.36 | 25,461.0 | +6.36% |
| 2025-05 | $101.7 | $94.93 | $6.77 | 18,153.0 | +5.98% |
| 2025-04 | $97.53 | $84.75 | $12.78 | 11,001.0 | -1.83% |
| 2025-03 | $102.0 | $94.44 | $7.57 | 6,239.0 | -5.62% |
| 2025-02 | $102.3 | $100.7 | $1.63 | 10,237.0 | +0.00% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):