Scarica l'app Stockscreener
47.35
2.52%
-1.2217
Dopo l'orario di chiusura:
47.46
0.1117
+0.24%
Storico Dei Prezzi Delle Azioni Di Day Hagan Smart Sector Etf (SSUS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $48.81 | $47.35 | $1.46 | 33,510.0 | -2.52% |
| 2025-10-09 | $48.75 | $48.48 | $0.2686 | 23,546.0 | -0.29% |
| 2025-10-08 | $48.73 | $48.52 | $0.2114 | 31,405.0 | +0.55% |
| 2025-10-07 | $48.74 | $48.40 | $0.3407 | 12,875.0 | -0.51% |
| 2025-10-06 | $48.77 | $48.58 | $0.1851 | 26,691.0 | +0.39% |
| 2025-10-03 | $48.72 | $48.50 | $0.22 | 11,529.0 | +0.02% |
| 2025-10-02 | $48.56 | $48.33 | $0.23 | 35,247.0 | +0.10% |
| 2025-10-01 | $48.47 | $48.15 | $0.32 | 31,690.0 | +0.28% |
| 2025-09-30 | $48.32 | $48.00 | $0.3158 | 9,190.0 | +0.41% |
| 2025-09-29 | $48.20 | $48.03 | $0.165 | 36,554.0 | +0.34% |
| 2025-09-26 | $47.96 | $47.71 | $0.2524 | 14,529.0 | +0.68% |
| 2025-09-25 | $47.72 | $47.49 | $0.2337 | 17,150.0 | -0.60% |
| 2025-09-24 | $48.14 | $47.87 | $0.27 | 9,295.0 | -0.35% |
| 2025-09-23 | $48.35 | $48.01 | $0.3397 | 23,829.0 | -0.48% |
| 2025-09-22 | $48.35 | $47.98 | $0.3669 | 29,981.0 | +0.27% |
| 2025-09-19 | $48.18 | $47.88 | $0.30 | 17,150.0 | +0.58% |
| 2025-09-18 | $48.05 | $47.80 | $0.25 | 45,333.0 | +0.63% |
| 2025-09-17 | $47.80 | $47.37 | $0.43 | 18,890.0 | +0.01% |
| 2025-09-16 | $47.72 | $47.56 | $0.155 | 33,421.0 | -0.17% |
| 2025-09-15 | $47.73 | $47.62 | $0.11 | 20,507.0 | +0.36% |
| 2025-09-12 | $47.60 | $47.48 | $0.1199 | 8,347.0 | +0.04% |
| 2025-09-11 | $47.54 | $47.07 | $0.47 | 20,422.0 | +1.00% |
Day Hagan Smart Sector Etf Stock (SSUS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Day Hagan Smart Sector 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 SSUS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Day Hagan Smart Sector Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Day Hagan Smart Sector Etf Storia dei prezzi delle azioni (SSUS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $48.81 | $47.35 | $1.46 | 240,003.0 | -1.98% |
| 2025-09 | $48.35 | $45.92 | $2.43 | 536,322.0 | +3.78% |
| 2025-08 | $46.85 | $44.75 | $2.10 | 460,154.0 | +1.95% |
| 2025-07 | $46.21 | $44.81 | $1.40 | 762,555.0 | +1.53% |
| 2025-06 | $45.03 | $42.46 | $2.57 | 787,786.0 | +5.17% |
| 2025-05 | $43.30 | $40.56 | $2.74 | 1,479,768.0 | +5.84% |
| 2025-04 | $41.23 | $35.27 | $5.96 | 1,634,437.0 | -0.76% |
| 2025-03 | $43.02 | $39.81 | $3.20 | 1,019,993.0 | -4.93% |
| 2025-02 | $43.99 | $42.07 | $1.92 | 568,518.0 | -0.97% |
| 2025-01 | $43.78 | $41.36 | $2.42 | 938,294.0 | +2.78% |
Day Hagan Smart Sector Etf Storia dei prezzi delle azioni (SSUS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $44.15 | $41.92 | $2.23 | 625,557.0 | -3.70% |
| 2024-11 | $43.87 | $41.12 | $2.75 | 470,872.0 | +6.45% |
| 2024-10 | $42.38 | $41.03 | $1.35 | 613,067.0 | -1.03% |
| 2024-09 | $41.73 | $39.12 | $2.61 | 511,734.0 | +2.06% |
| 2024-08 | $40.76 | $36.97 | $3.79 | 658,373.0 | +2.20% |
| 2024-07 | $40.96 | $38.99 | $1.97 | 1,194,245.0 | +0.91% |
| 2024-06 | $39.92 | $37.99 | $1.93 | 1,046,961.0 | +3.05% |
| 2024-05 | $38.83 | $36.62 | $2.21 | 1,503,756.0 | +4.27% |
| 2024-04 | $38.52 | $36.25 | $2.27 | 1,861,016.0 | -4.37% |
| 2024-03 | $38.53 | $37.15 | $1.38 | 1,375,956.0 | +2.51% |
| 2024-02 | $37.61 | $35.97 | $1.64 | 1,449,729.0 | +4.41% |
| 2024-01 | $36.47 | $34.92 | $1.55 | 1,533,378.0 | +0.83% |
Day Hagan Smart Sector Etf Storia dei prezzi delle azioni (SSUS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $36.18 | $34.70 | $1.48 | 1,305,197.0 | +2.20% |
| 2023-11 | $34.92 | $33.28 | $1.64 | 2,833,220.0 | +4.29% |
| 2023-10 | $35.07 | $32.71 | $2.36 | 1,212,569.0 | -2.03% |
| 2023-09 | $35.99 | $33.80 | $2.20 | 1,393,871.0 | -4.59% |
| 2023-08 | $36.52 | $34.61 | $1.91 | 1,364,702.0 | -2.32% |
| 2023-07 | $36.95 | $35.00 | $1.95 | 1,656,925.0 | +3.10% |
| 2023-06 | $35.80 | $33.43 | $2.37 | 2,209,001.0 | +5.72% |
| 2023-05 | $33.85 | $32.44 | $1.41 | 1,523,666.0 | +0.60% |
| 2023-04 | $33.44 | $32.39 | $1.05 | 1,092,404.0 | +1.15% |
| 2023-03 | $33.03 | $30.81 | $2.22 | 865,568.0 | +0.00% |
1.71%
Capitalizzazione:
|
Volume (24 ore):