Scarica l'app Stockscreener
30.86
0.61%
0.1866
Dopo l'orario di chiusura:
30.70
-0.1641
-0.53%
Storico Dei Prezzi Delle Azioni Di Morgan Dempsey Large Cap Value Etf (MDLV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $30.86 | $30.70 | $0.1591 | 3,558.0 | +0.61% |
| 2026-10-13 | $30.68 | $30.68 | $0.0075 | 491.0 | -0.07% |
| 2026-10-12 | $30.70 | $30.70 | $0.0011 | 204.0 | +0.75% |
| 2026-10-09 | $30.47 | $30.47 | $0.00 | 11.00 | +0.04% |
| 2026-10-08 | $30.46 | $30.18 | $0.2781 | 2,351.0 | +1.23% |
| 2026-10-07 | $30.15 | $30.09 | $0.0621 | 7,101.0 | -0.77% |
| 2026-10-06 | $30.32 | $30.25 | $0.07 | 5,384.0 | +0.71% |
| 2026-10-05 | $30.14 | $30.04 | $0.105 | 3,815.0 | +0.15% |
| 2026-10-02 | $30.10 | $30.01 | $0.092 | 7,053.0 | +0.41% |
| 2026-10-01 | $29.95 | $29.82 | $0.13 | 33,226.0 | -0.06% |
| 2026-09-30 | $30.11 | $29.96 | $0.1534 | 6,848.0 | -0.43% |
| 2026-09-29 | $30.09 | $30.02 | $0.07 | 21,344.0 | -0.29% |
| 2026-09-28 | $30.28 | $30.18 | $0.1046 | 5,771.0 | -1.03% |
| 2026-09-25 | $30.49 | $30.39 | $0.1003 | 31,549.0 | -0.03% |
| 2026-09-24 | $30.68 | $30.50 | $0.185 | 2,783.0 | -0.38% |
| 2026-09-23 | $30.86 | $30.62 | $0.2436 | 4,716.0 | -0.60% |
| 2026-09-22 | $30.82 | $30.80 | $0.025 | 3,270.0 | -0.65% |
| 2026-09-21 | $31.05 | $31.00 | $0.048 | 3,644.0 | -0.43% |
| 2026-09-18 | $31.15 | $31.07 | $0.075 | 2,554.0 | -0.44% |
| 2026-09-17 | $31.30 | $31.22 | $0.08 | 7,025.0 | +0.18% |
| 2026-09-16 | $31.54 | $31.09 | $0.445 | 12,301.0 | -1.24% |
| 2026-09-15 | $31.61 | $31.61 | $0.00 | 179.0 | -0.16% |
Morgan Dempsey Large Cap Value Etf Stock (MDLV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Morgan Dempsey Large Cap 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 MDLV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Morgan Dempsey Large Cap Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Morgan Dempsey Large Cap Value Etf Storia dei prezzi delle azioni (MDLV) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $30.86 | $29.82 | $1.05 | 63,194.0 | +3.03% |
| 2026-09 | $32.03 | $29.96 | $2.07 | 262,744.0 | -5.80% |
| 2026-08 | $32.16 | $31.27 | $0.895 | 156,911.0 | +1.19% |
| 2026-07 | $32.16 | $30.73 | $1.43 | 130,572.0 | +2.35% |
| 2026-06 | $31.94 | $30.71 | $1.23 | 140,158.0 | -0.47% |
| 2026-05 | $31.39 | $30.12 | $1.27 | 121,714.0 | +0.24% |
| 2026-04 | $30.78 | $29.95 | $0.83 | 91,042.0 | +2.04% |
| 2026-03 | $31.23 | $29.87 | $1.36 | 105,446.0 | -2.88% |
| 2026-02 | $31.18 | $30.06 | $1.12 | 126,190.0 | +3.29% |
| 2026-01 | $30.69 | $28.37 | $2.32 | 189,560.0 | +6.00% |
Morgan Dempsey Large Cap Value Etf Storia dei prezzi delle azioni (MDLV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $28.72 | $28.12 | $0.60 | 140,757.0 | -0.03% |
| 2025-11 | $28.52 | $27.40 | $1.12 | 142,777.0 | +2.88% |
| 2025-10 | $28.14 | $27.37 | $0.77 | 130,762.0 | -0.99% |
| 2025-09 | $28.29 | $27.45 | $0.84 | 104,910.0 | +0.67% |
| 2025-08 | $28.01 | $26.98 | $1.03 | 148,738.0 | +2.48% |
| 2025-07 | $27.80 | $27.01 | $0.79 | 303,678.0 | +0.63% |
| 2025-06 | $27.05 | $26.41 | $0.6399 | 128,311.0 | +1.71% |
| 2025-05 | $26.77 | $25.98 | $0.79 | 213,340.0 | +1.36% |
| 2025-04 | $27.16 | $23.95 | $3.21 | 170,848.0 | -3.61% |
| 2025-03 | $27.83 | $26.67 | $1.16 | 114,625.0 | -1.98% |
| 2025-02 | $27.69 | $26.41 | $1.28 | 147,370.0 | +4.62% |
| 2025-01 | $26.78 | $25.35 | $1.43 | 326,690.0 | +2.50% |
Morgan Dempsey Large Cap Value Etf Storia dei prezzi delle azioni (MDLV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.39 | $25.47 | $1.92 | 385,488.0 | -6.92% |
| 2024-11 | $27.58 | $26.74 | $0.8376 | 129,167.0 | +2.15% |
| 2024-10 | $27.67 | $26.89 | $0.7787 | 241,493.0 | -1.33% |
| 2024-09 | $27.64 | $26.61 | $1.03 | 177,543.0 | +1.74% |
| 2024-08 | $26.89 | $25.43 | $1.47 | 84,825.0 | +3.07% |
| 2024-07 | $26.13 | $24.62 | $1.51 | 155,046.0 | +4.97% |
| 2024-06 | $25.37 | $24.66 | $0.71 | 88,539.0 | -1.62% |
| 2024-05 | $25.83 | $24.69 | $1.14 | 145,020.0 | +1.53% |
| 2024-04 | $25.46 | $24.43 | $1.03 | 177,522.0 | -2.18% |
| 2024-03 | $25.44 | $24.43 | $1.01 | 267,542.0 | +4.08% |
| 2024-02 | $24.63 | $23.90 | $0.7262 | 97,775.0 | +0.28% |
| 2024-01 | $24.64 | $23.79 | $0.85 | 548,278.0 | +1.12% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):