Scarica l'app Stockscreener
30.01
3.02%
-0.9344
Storico Dei Prezzi Delle Azioni Di Adaptive Core Etf (RULE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $30.01 | $30.01 | $0.00 | 213.0 | -3.02% |
| 2026-10-13 | $30.94 | $30.82 | $0.123 | 7,095.0 | -0.34% |
| 2026-10-12 | $31.09 | $31.02 | $0.07 | 1,277.0 | -0.75% |
| 2026-10-09 | $31.28 | $31.13 | $0.1538 | 570.0 | +1.27% |
| 2026-10-08 | $31.09 | $30.89 | $0.1974 | 1,144.0 | -0.94% |
| 2026-10-07 | $31.20 | $30.98 | $0.22 | 2,425.0 | -0.11% |
| 2026-10-06 | $31.28 | $31.22 | $0.0589 | 1,076.0 | +0.09% |
| 2026-10-05 | $31.19 | $31.05 | $0.1388 | 1,354.0 | +0.79% |
| 2026-10-02 | $30.95 | $30.86 | $0.0881 | 2,087.0 | +0.50% |
| 2026-10-01 | $30.80 | $30.38 | $0.4154 | 7,863.0 | +0.68% |
| 2026-09-30 | $30.80 | $30.59 | $0.2137 | 650.0 | +0.19% |
| 2026-09-29 | $30.56 | $30.42 | $0.14 | 1,033.0 | -0.01% |
| 2026-09-28 | $30.59 | $30.37 | $0.22 | 1,099.0 | -0.64% |
| 2026-09-25 | $30.73 | $30.58 | $0.1465 | 139.0 | +0.61% |
| 2026-09-24 | $30.57 | $30.52 | $0.05 | 668.0 | +0.23% |
| 2026-09-23 | $30.54 | $30.47 | $0.07 | 6,044.0 | -0.55% |
| 2026-09-22 | $30.64 | $30.62 | $0.0192 | 259.0 | -0.02% |
| 2026-09-21 | $30.70 | $30.50 | $0.2001 | 1,252.0 | +1.15% |
| 2026-09-18 | $30.30 | $30.16 | $0.1366 | 528.0 | +0.31% |
| 2026-09-17 | $30.22 | $30.16 | $0.0601 | 1,814.0 | +1.70% |
| 2026-09-16 | $30.32 | $29.70 | $0.6212 | 720.0 | -0.04% |
| 2026-09-15 | $29.85 | $29.71 | $0.1407 | 463.0 | -0.09% |
Adaptive Core Etf Stock (RULE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adaptive Core 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 RULE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adaptive Core Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adaptive Core Etf Storia dei prezzi delle azioni (RULE) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $31.28 | $30.01 | $1.28 | 25,104.0 | -1.89% |
| 2026-09 | $30.80 | $29.35 | $1.45 | 44,144.0 | +2.62% |
| 2026-08 | $31.28 | $28.98 | $2.30 | 132,373.0 | +1.04% |
| 2026-07 | $33.06 | $27.70 | $5.36 | 36,297.0 | -14.26% |
| 2026-06 | $34.42 | $30.18 | $4.24 | 37,459.0 | +8.34% |
| 2026-05 | $31.76 | $27.41 | $4.35 | 29,352.0 | +16.21% |
| 2026-04 | $27.33 | $24.07 | $3.25 | 13,656.0 | +15.75% |
| 2026-03 | $25.74 | $22.71 | $3.03 | 25,167.0 | -8.05% |
| 2026-02 | $26.12 | $24.56 | $1.56 | 9,885.0 | +2.18% |
| 2026-01 | $25.92 | $23.28 | $2.64 | 34,581.0 | +9.62% |
Adaptive Core Etf Storia dei prezzi delle azioni (RULE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $23.33 | $22.21 | $1.12 | 22,247.0 | +1.72% |
| 2025-11 | $23.33 | $21.46 | $1.87 | 11,202.0 | -1.82% |
| 2025-10 | $23.48 | $22.31 | $1.17 | 27,443.0 | +1.56% |
| 2025-09 | $23.01 | $22.06 | $0.952 | 27,012.0 | +2.03% |
| 2025-08 | $22.80 | $22.23 | $0.5734 | 31,763.0 | -1.34% |
| 2025-07 | $23.01 | $22.29 | $0.7192 | 26,309.0 | +0.40% |
| 2025-06 | $22.59 | $21.54 | $1.05 | 35,192.0 | +3.90% |
| 2025-05 | $21.84 | $20.73 | $1.11 | 46,403.0 | +5.08% |
| 2025-04 | $20.82 | $18.63 | $2.19 | 76,723.0 | +0.34% |
| 2025-03 | $21.92 | $20.16 | $1.76 | 143,370.0 | -5.76% |
| 2025-02 | $23.00 | $21.51 | $1.49 | 210,796.0 | -3.70% |
| 2025-01 | $23.03 | $21.66 | $1.37 | 49,692.0 | +3.67% |
Adaptive Core Etf Storia dei prezzi delle azioni (RULE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.64 | $21.82 | $1.82 | 49,131.0 | -6.46% |
| 2024-11 | $23.51 | $21.70 | $1.81 | 93,941.0 | +7.65% |
| 2024-10 | $22.45 | $21.66 | $0.79 | 105,513.0 | -0.32% |
| 2024-09 | $22.05 | $21.19 | $0.8597 | 166,047.0 | -0.55% |
| 2024-08 | $22.01 | $20.32 | $1.69 | 448,654.0 | +1.20% |
| 2024-07 | $22.25 | $21.00 | $1.25 | 210,402.0 | +0.28% |
| 2024-06 | $21.99 | $21.30 | $0.6885 | 95,904.0 | -0.02% |
| 2024-05 | $22.00 | $20.90 | $1.10 | 105,966.0 | +2.42% |
| 2024-04 | $22.23 | $20.86 | $1.37 | 202,575.0 | -3.78% |
| 2024-03 | $22.03 | $21.27 | $0.7638 | 105,975.0 | +2.64% |
| 2024-02 | $21.50 | $20.66 | $0.8356 | 85,228.0 | +3.95% |
| 2024-01 | $20.93 | $19.74 | $1.19 | 84,255.0 | +1.25% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):