Scarica l'app Stockscreener
41.58
0.06%
-0.023
Dopo l'orario di chiusura:
41.58
0.0006
+0.00%
Storico Dei Prezzi Delle Azioni Di Segall Bryant Hamill Select Equity Etf (USSE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-17 | $41.64 | $41.58 | $0.0557 | 20,800.0 | -0.06% |
| 2026-08-14 | $41.69 | $41.60 | $0.085 | 13,475.0 | -0.18% |
| 2026-08-13 | $41.91 | $41.68 | $0.2307 | 29,398.0 | -0.17% |
| 2026-08-12 | $41.84 | $41.69 | $0.15 | 19,710.0 | +0.38% |
| 2026-08-11 | $41.84 | $41.53 | $0.3079 | 22,653.0 | +0.00% |
| 2026-08-10 | $41.79 | $41.57 | $0.22 | 25,983.0 | +0.27% |
| 2026-08-07 | $41.53 | $41.42 | $0.1149 | 19,200.0 | +0.34% |
| 2026-08-06 | $41.72 | $41.25 | $0.47 | 42,717.0 | +0.83% |
| 2026-08-05 | $41.57 | $41.00 | $0.57 | 35,842.0 | +0.20% |
| 2026-08-04 | $41.07 | $40.55 | $0.52 | 26,558.0 | +1.09% |
| 2026-08-03 | $40.54 | $39.98 | $0.56 | 50,536.0 | +1.58% |
| 2026-07-31 | $39.95 | $39.30 | $0.6499 | 77,062.0 | +2.44% |
| 2026-07-30 | $38.90 | $38.46 | $0.4399 | 61,771.0 | +2.81% |
| 2026-07-29 | $38.68 | $37.84 | $0.8423 | 21,400.0 | -1.82% |
| 2026-07-28 | $38.62 | $38.09 | $0.5301 | 24,122.0 | -0.49% |
| 2026-07-27 | $38.92 | $38.48 | $0.44 | 27,683.0 | -0.56% |
| 2026-07-24 | $39.24 | $38.87 | $0.37 | 22,093.0 | -0.81% |
| 2026-07-23 | $39.31 | $38.92 | $0.39 | 22,194.0 | -1.21% |
| 2026-07-22 | $39.81 | $39.70 | $0.11 | 23,831.0 | -0.15% |
| 2026-07-21 | $39.81 | $39.51 | $0.305 | 22,276.0 | +1.30% |
| 2026-07-20 | $39.69 | $39.30 | $0.386 | 22,499.0 | -0.00% |
Segall Bryant Hamill Select Equity Etf Stock (USSE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Segall Bryant Hamill Select Equity 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 USSE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Segall Bryant Hamill Select Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Segall Bryant Hamill Select Equity Etf Storia dei prezzi delle azioni (USSE) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $41.91 | $39.98 | $1.93 | 327,672.0 | +4.34% |
| 2026-07 | $40.31 | $37.84 | $2.47 | 647,236.0 | -1.25% |
| 2026-06 | $40.93 | $38.52 | $2.41 | 644,507.0 | +1.95% |
| 2026-05 | $39.88 | $37.48 | $2.40 | 427,294.0 | +5.04% |
| 2026-04 | $37.68 | $33.11 | $4.57 | 593,816.0 | +13.49% |
| 2026-03 | $35.26 | $31.92 | $3.34 | 1,708,111.0 | -5.22% |
| 2026-02 | $35.28 | $33.91 | $1.37 | 533,999.0 | +1.92% |
| 2026-01 | $34.81 | $33.35 | $1.46 | 419,209.0 | +2.29% |
Segall Bryant Hamill Select Equity Etf Storia dei prezzi delle azioni (USSE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $34.11 | $32.78 | $1.33 | 597,518.0 | +1.89% |
| 2025-11 | $34.19 | $31.56 | $2.63 | 639,149.0 | -2.51% |
| 2025-10 | $34.78 | $32.58 | $2.20 | 578,447.0 | +2.65% |
| 2025-09 | $33.64 | $31.77 | $1.87 | 496,621.0 | +3.01% |
| 2025-08 | $32.74 | $31.34 | $1.40 | 573,649.0 | -0.52% |
| 2025-07 | $33.07 | $31.34 | $1.73 | 481,480.0 | +0.93% |
| 2025-06 | $32.15 | $30.69 | $1.46 | 463,278.0 | +4.11% |
| 2025-05 | $31.63 | $30.09 | $1.54 | 533,400.0 | +3.38% |
| 2025-04 | $30.16 | $26.53 | $3.63 | 639,061.0 | +0.57% |
| 2025-03 | $31.66 | $28.80 | $2.86 | 533,842.0 | -6.01% |
| 2025-02 | $34.12 | $31.02 | $3.10 | 906,544.0 | -6.73% |
| 2025-01 | $34.66 | $32.21 | $2.45 | 591,827.0 | +3.33% |
Segall Bryant Hamill Select Equity Etf Storia dei prezzi delle azioni (USSE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.24 | $32.53 | $1.71 | 582,083.0 | -0.78% |
| 2024-11 | $33.28 | $30.77 | $2.51 | 655,060.0 | +7.66% |
| 2024-10 | $31.66 | $30.29 | $1.37 | 888,761.0 | +0.27% |
| 2024-09 | $31.07 | $29.54 | $1.53 | 666,391.0 | -0.14% |
| 2024-08 | $30.83 | $28.02 | $2.81 | 688,847.0 | +2.49% |
| 2024-07 | $30.70 | $29.26 | $1.44 | 749,566.0 | +1.18% |
| 2024-06 | $30.08 | $28.67 | $1.41 | 796,789.0 | +2.59% |
| 2024-05 | $29.73 | $27.60 | $2.13 | 795,641.0 | +4.81% |
| 2024-04 | $28.53 | $27.09 | $1.44 | 997,250.0 | -3.15% |
| 2024-03 | $28.79 | $27.58 | $1.21 | 967,991.0 | +1.97% |
| 2024-02 | $28.08 | $26.68 | $1.40 | 1,138,666.0 | +4.82% |
| 2024-01 | $27.08 | $25.94 | $1.14 | 1,315,031.0 | +1.33% |
0.53%
Capitalizzazione:
|
Volume (24 ore):