23.19
price up icon1.58%   0.3596
after-market Dopo l'orario di chiusura: 23.20 0.0143 +0.06%
loading

Storico Dei Prezzi Delle Azioni Di Adaptive Core Etf (RULE)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $23.23 $22.93 $0.2974 2,568.0 +1.58%
2024-11-20 $22.86 $22.65 $0.2136 2,625.0 +0.17%
2024-11-19 $22.79 $22.68 $0.1083 2,827.0 +0.61%
2024-11-18 $22.74 $22.63 $0.11 2,483.0 +0.16%
2024-11-15 $22.65 $22.59 $0.06 4,891.0 -0.45%
2024-11-14 $22.91 $22.72 $0.1944 1,207.0 -1.15%
2024-11-13 $23.17 $22.98 $0.191 19,544.0 +0.03%
2024-11-12 $23.07 $22.97 $0.0966 2,777.0 -0.29%
2024-11-11 $23.05 $22.99 $0.06 3,375.0 +0.45%
2024-11-08 $22.94 $22.82 $0.1158 3,328.0 +1.28%
2024-11-07 $22.65 $22.52 $0.1247 16,152.0 +0.25%
2024-11-06 $22.59 $22.35 $0.2381 3,837.0 +2.54%
2024-11-05 $22.03 $21.93 $0.10 5,623.0 +1.52%
2024-11-04 $21.77 $21.70 $0.069 2,377.0 -0.23%
2024-11-01 $21.94 $21.75 $0.189 7,560.0 -0.27%
2024-10-31 $21.87 $21.81 $0.0574 1,631.0 -1.10%
2024-10-30 $22.11 $22.05 $0.0606 240.0 -0.25%
2024-10-29 $22.11 $22.06 $0.046 3,409.0 +0.06%
2024-10-28 $22.09 $22.09 $0.00 95.00 +0.23%
2024-10-25 $22.04 $22.04 $0.00 123.0 +0.04%
2024-10-24 $22.07 $22.01 $0.055 2,258.0 -0.16%
2024-10-23 $22.10 $22.04 $0.0599 685.0 -0.84%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $23.23 $21.70 $1.53 83,742.0 +6.31%
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%

Adaptive Core Etf Storia dei prezzi delle azioni (RULE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $20.75 $19.53 $1.22 209,785.0 +3.40%
2023-11 $19.70 $18.20 $1.50 482,426.0 +8.48%
2023-10 $19.19 $17.75 $1.44 204,178.0 +0.00%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Capitalizzazione:     |  Volume (24 ore):