Scarica l'app Stockscreener
29.45
1.64%
-0.4923
Dopo l'orario di chiusura:
29.57
0.1182
+0.40%
Storico Dei Prezzi Delle Azioni Di Fairlead Tactical Sector Etf (TACK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $30.08 | $29.45 | $0.6282 | 12,184.0 | -1.64% |
| 2025-10-09 | $30.13 | $29.92 | $0.2104 | 24,480.0 | -0.52% |
| 2025-10-08 | $30.16 | $29.95 | $0.212 | 40,148.0 | +0.44% |
| 2025-10-07 | $30.19 | $29.95 | $0.235 | 23,097.0 | -0.42% |
| 2025-10-06 | $30.16 | $30.00 | $0.1599 | 6,408.0 | +0.55% |
| 2025-10-03 | $30.15 | $29.88 | $0.27 | 28,568.0 | +0.08% |
| 2025-10-02 | $30.05 | $29.82 | $0.2255 | 29,322.0 | -0.20% |
| 2025-10-01 | $30.03 | $29.87 | $0.16 | 15,198.0 | -0.14% |
| 2025-09-30 | $30.01 | $29.76 | $0.2486 | 13,792.0 | +0.20% |
| 2025-09-29 | $29.96 | $29.85 | $0.11 | 18,948.0 | +0.20% |
| 2025-09-26 | $29.93 | $29.72 | $0.2091 | 8,598.0 | +0.94% |
| 2025-09-25 | $29.76 | $29.58 | $0.1778 | 11,367.0 | -0.70% |
| 2025-09-24 | $29.92 | $29.73 | $0.1873 | 6,261.0 | -0.30% |
| 2025-09-23 | $29.99 | $29.80 | $0.1853 | 13,065.0 | -0.10% |
| 2025-09-22 | $29.95 | $29.75 | $0.20 | 15,568.0 | +0.60% |
| 2025-09-19 | $29.82 | $29.67 | $0.145 | 11,772.0 | +0.30% |
| 2025-09-18 | $29.96 | $29.63 | $0.3294 | 37,653.0 | +0.22% |
| 2025-09-17 | $29.70 | $29.57 | $0.1258 | 6,178.0 | +0.02% |
| 2025-09-16 | $29.72 | $29.57 | $0.15 | 10,006.0 | -0.57% |
| 2025-09-15 | $29.78 | $29.65 | $0.1344 | 8,905.0 | +0.57% |
| 2025-09-12 | $29.67 | $29.51 | $0.1619 | 12,314.0 | +0.24% |
Fairlead Tactical Sector Etf Stock (TACK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fairlead Tactical 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 TACK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fairlead Tactical Sector Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fairlead Tactical Sector Etf Storia dei prezzi delle azioni (TACK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $30.19 | $29.45 | $0.7382 | 191,589.0 | -1.86% |
| 2025-09 | $30.01 | $28.68 | $1.33 | 276,756.0 | +3.84% |
| 2025-08 | $29.09 | $28.23 | $0.86 | 358,253.0 | +1.45% |
| 2025-07 | $28.90 | $28.08 | $0.8207 | 639,663.0 | +0.92% |
| 2025-06 | $28.30 | $27.71 | $0.59 | 355,413.0 | +0.99% |
| 2025-05 | $28.06 | $27.06 | $0.999 | 1,211,154.0 | +3.14% |
| 2025-04 | $27.48 | $24.45 | $3.03 | 1,082,331.0 | -0.33% |
| 2025-03 | $28.34 | $26.51 | $1.83 | 298,218.0 | -3.58% |
| 2025-02 | $28.74 | $27.81 | $0.93 | 458,060.0 | -0.04% |
| 2025-01 | $28.47 | $26.82 | $1.65 | 573,257.0 | +3.14% |
Fairlead Tactical Sector Etf Storia dei prezzi delle azioni (TACK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.13 | $27.21 | $1.92 | 548,902.0 | -5.85% |
| 2024-11 | $29.99 | $27.56 | $2.43 | 1,055,597.0 | +4.62% |
| 2024-10 | $28.61 | $27.69 | $0.92 | 485,625.0 | -1.20% |
| 2024-09 | $28.18 | $26.75 | $1.43 | 365,120.0 | +1.69% |
| 2024-08 | $27.66 | $25.61 | $2.05 | 599,701.0 | +3.52% |
| 2024-07 | $26.86 | $25.74 | $1.12 | 443,864.0 | +2.93% |
| 2024-06 | $26.25 | $25.67 | $0.58 | 217,378.0 | +0.48% |
| 2024-05 | $26.22 | $25.02 | $1.20 | 387,217.0 | +3.04% |
| 2024-04 | $26.43 | $24.84 | $1.59 | 548,100.0 | -5.15% |
| 2024-03 | $26.48 | $25.58 | $0.90 | 403,332.0 | +2.64% |
| 2024-02 | $25.76 | $24.87 | $0.89 | 314,223.0 | +3.64% |
| 2024-01 | $25.13 | $24.25 | $0.879 | 565,460.0 | +0.30% |
Fairlead Tactical Sector Etf Storia dei prezzi delle azioni (TACK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.97 | $23.85 | $1.12 | 442,351.0 | +3.73% |
| 2023-11 | $24.08 | $22.44 | $1.64 | 836,192.0 | +6.51% |
| 2023-10 | $23.02 | $22.23 | $0.79 | 1,123,464.0 | -1.02% |
| 2023-09 | $24.00 | $22.45 | $1.55 | 521,997.0 | -4.75% |
| 2023-08 | $24.06 | $22.85 | $1.21 | 602,889.0 | -1.24% |
| 2023-07 | $24.30 | $23.39 | $0.9073 | 475,460.0 | +1.32% |
| 2023-06 | $24.04 | $23.50 | $0.54 | 1,857,451.0 | +0.13% |
| 2023-05 | $24.39 | $23.53 | $0.8599 | 1,717,218.0 | -2.69% |
| 2023-04 | $24.91 | $24.11 | $0.80 | 912,955.0 | +0.70% |
| 2023-03 | $24.37 | $23.82 | $0.55 | 570,713.0 | +0.00% |
1.71%
Capitalizzazione:
|
Volume (24 ore):