Scarica l'app Stockscreener
20.37
0.07%
0.0147
Storico Dei Prezzi Delle Azioni Di Day Hagan Smart Sector Fixed Income Etf (SSFI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $20.37 | $20.32 | $0.0481 | 4,242.0 | +0.07% |
| 2026-10-13 | $20.38 | $20.35 | $0.03 | 4,768.0 | +0.07% |
| 2026-10-12 | $20.34 | $20.34 | $0.0003 | 276.0 | +0.00% |
| 2026-10-09 | $20.34 | $20.34 | $0.00 | 187.0 | +0.09% |
| 2026-10-08 | $20.34 | $20.25 | $0.09 | 15,036.0 | +0.25% |
| 2026-10-07 | $20.29 | $20.23 | $0.0601 | 2,299.0 | -0.10% |
| 2026-10-06 | $20.29 | $20.29 | $0.00 | 148.0 | +0.25% |
| 2026-10-05 | $20.24 | $20.24 | $0.00 | 318.0 | -0.03% |
| 2026-10-02 | $20.32 | $20.25 | $0.0738 | 13,255.0 | -0.17% |
| 2026-10-01 | $20.32 | $20.24 | $0.08 | 180,320.0 | +0.23% |
| 2026-09-30 | $20.30 | $20.22 | $0.079 | 4,659.0 | -0.18% |
| 2026-09-29 | $20.27 | $20.27 | $0.00 | 104.0 | -1.12% |
| 2026-09-28 | $20.50 | $20.46 | $0.04 | 696.0 | -0.53% |
| 2026-09-25 | $20.61 | $20.58 | $0.0283 | 746.0 | +0.24% |
| 2026-09-24 | $20.58 | $20.56 | $0.02 | 1,098.0 | -0.46% |
| 2026-09-23 | $20.65 | $20.65 | $0.00 | 62.00 | -0.88% |
| 2026-09-22 | $20.84 | $20.84 | $0.00 | 147.0 | -0.01% |
| 2026-09-21 | $20.84 | $20.82 | $0.02 | 1,193.0 | +0.26% |
| 2026-09-18 | $20.79 | $20.79 | $0.00 | 106.0 | -0.35% |
| 2026-09-17 | $20.86 | $20.85 | $0.010 | 481.0 | +0.48% |
| 2026-09-16 | $20.82 | $20.76 | $0.0613 | 743.0 | +0.05% |
| 2026-09-15 | $20.77 | $20.74 | $0.03 | 3,196.0 | -0.14% |
Day Hagan Smart Sector Fixed Income Etf Stock (SSFI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Day Hagan Smart Sector Fixed Income 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 SSFI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Day Hagan Smart Sector Fixed Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Day Hagan Smart Sector Fixed Income Etf Storia dei prezzi delle azioni (SSFI) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $20.38 | $20.23 | $0.1501 | 220,849.0 | +0.67% |
| 2026-09 | $21.05 | $20.22 | $0.829 | 77,876.0 | -3.80% |
| 2026-08 | $21.17 | $21.00 | $0.1689 | 107,534.0 | +0.30% |
| 2026-07 | $21.31 | $20.93 | $0.38 | 71,072.0 | -1.63% |
| 2026-06 | $21.60 | $21.31 | $0.2869 | 29,092.0 | -0.55% |
| 2026-05 | $21.51 | $21.07 | $0.44 | 342,597.0 | +0.37% |
| 2026-04 | $21.56 | $21.07 | $0.4951 | 811,169.0 | +0.12% |
| 2026-03 | $21.76 | $21.23 | $0.5301 | 596,190.0 | -1.97% |
| 2026-02 | $21.76 | $21.45 | $0.3124 | 214,986.0 | +1.21% |
| 2026-01 | $21.53 | $21.40 | $0.1327 | 375,751.0 | +0.26% |
Day Hagan Smart Sector Fixed Income Etf Storia dei prezzi delle azioni (SSFI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $21.78 | $21.49 | $0.2854 | 70,566.0 | -1.46% |
| 2025-11 | $21.84 | $21.61 | $0.2252 | 108,596.0 | +0.57% |
| 2025-10 | $21.84 | $21.44 | $0.40 | 35,141.0 | +0.62% |
| 2025-09 | $21.84 | $21.45 | $0.3948 | 265,070.0 | +0.12% |
| 2025-08 | $21.55 | $21.35 | $0.1953 | 167,681.0 | +1.27% |
| 2025-07 | $21.37 | $21.14 | $0.232 | 230,507.0 | -0.54% |
| 2025-06 | $21.52 | $21.14 | $0.38 | 173,158.0 | +0.68% |
| 2025-05 | $21.36 | $20.98 | $0.38 | 94,200.0 | -0.98% |
| 2025-04 | $21.59 | $20.92 | $0.675 | 258,247.0 | +0.70% |
| 2025-03 | $21.56 | $21.19 | $0.37 | 137,690.0 | -0.88% |
| 2025-02 | $21.48 | $20.84 | $0.64 | 520,153.0 | +2.53% |
| 2025-01 | $21.05 | $20.52 | $0.525 | 136,142.0 | +0.58% |
Day Hagan Smart Sector Fixed Income Etf Storia dei prezzi delle azioni (SSFI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $21.69 | $20.79 | $0.9057 | 72,631.0 | -3.36% |
| 2024-11 | $21.60 | $21.16 | $0.4366 | 65,605.0 | +1.23% |
| 2024-10 | $22.00 | $21.27 | $0.73 | 49,535.0 | -2.52% |
| 2024-09 | $22.23 | $21.69 | $0.535 | 298,149.0 | +0.39% |
| 2024-08 | $21.93 | $21.56 | $0.3654 | 108,280.0 | +1.49% |
| 2024-07 | $21.51 | $20.90 | $0.61 | 118,611.0 | +2.03% |
| 2024-06 | $21.46 | $21.05 | $0.412 | 231,890.0 | -0.00% |
| 2024-05 | $21.22 | $20.73 | $0.4851 | 157,583.0 | +1.63% |
| 2024-04 | $21.14 | $20.64 | $0.50 | 91,789.0 | -2.24% |
| 2024-03 | $21.40 | $21.08 | $0.32 | 108,056.0 | +0.35% |
| 2024-02 | $21.40 | $20.97 | $0.43 | 179,078.0 | -0.82% |
| 2024-01 | $21.33 | $19.70 | $1.63 | 164,782.0 | -0.28% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):