Scarica l'app Stockscreener
21.19
0.61%
0.1288
Dopo l'orario di chiusura:
21.19
0.0011
+0.01%
Storico Dei Prezzi Delle Azioni Di Acruence Active Hedge U S Equity Etf (XVOL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-15 | $21.19 | $21.19 | $0.00 | 9.00 | +0.61% |
| 2025-05-14 | $21.07 | $21.06 | $0.0099 | 125.0 | +0.04% |
| 2025-05-13 | $21.05 | $20.93 | $0.1218 | 112.0 | +1.22% |
| 2025-05-12 | $20.80 | $20.57 | $0.228 | 604.0 | +1.80% |
| 2025-05-09 | $20.43 | $20.43 | $0.00 | 2.00 | -0.40% |
| 2025-05-08 | $20.51 | $20.51 | $0.00 | 0.00 | +1.26% |
| 2025-05-07 | $20.26 | $20.26 | $0.00 | 6.00 | -0.15% |
| 2025-05-06 | $20.29 | $20.29 | $0.00 | 1.00 | -0.81% |
| 2025-05-05 | $20.52 | $20.45 | $0.063 | 100.0 | +0.30% |
| 2025-05-02 | $20.39 | $20.39 | $0.00 | 21.00 | +1.55% |
| 2025-05-01 | $20.08 | $20.08 | $0.00 | 21.00 | +0.88% |
| 2025-04-30 | $19.91 | $19.91 | $0.00 | 0.00 | -0.40% |
| 2025-04-29 | $19.99 | $19.64 | $0.3466 | 188.0 | +0.45% |
| 2025-04-28 | $19.90 | $19.90 | $0.00 | 180.0 | +0.50% |
| 2025-04-25 | $19.80 | $19.80 | $0.00 | 24.00 | +0.35% |
| 2025-04-24 | $19.73 | $19.73 | $0.00 | 47.00 | +1.82% |
| 2025-04-23 | $19.38 | $19.36 | $0.0158 | 598.0 | +2.68% |
| 2025-04-22 | $19.19 | $18.79 | $0.40 | 2,633.0 | +0.55% |
| 2025-04-21 | $19.16 | $18.38 | $0.775 | 23,595.0 | -3.62% |
| 2025-04-17 | $19.47 | $19.32 | $0.1516 | 34,088.0 | +0.35% |
| 2025-04-16 | $19.40 | $19.40 | $0.00 | 44.00 | +0.52% |
Acruence Active Hedge U S Equity Etf Stock (XVOL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Acruence Active Hedge U S 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 XVOL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Acruence Active Hedge U S Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Acruence Active Hedge U S Equity Etf Storia dei prezzi delle azioni (XVOL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $21.19 | $20.08 | $1.11 | 1,010.0 | +6.44% |
| 2025-04 | $20.29 | $18.21 | $2.08 | 210,850.0 | -0.63% |
| 2025-03 | $21.12 | $19.58 | $1.54 | 46,581.0 | -6.30% |
| 2025-02 | $22.83 | $20.94 | $1.89 | 50,915.0 | -3.71% |
| 2025-01 | $22.44 | $20.86 | $1.58 | 21,281.0 | +4.07% |
Acruence Active Hedge U S Equity Etf Storia dei prezzi delle azioni (XVOL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $24.20 | $21.43 | $2.77 | 54,756.0 | -10.91% |
| 2024-11 | $24.14 | $21.31 | $2.83 | 23,065.0 | +11.39% |
| 2024-10 | $22.49 | $21.64 | $0.85 | 36,651.0 | -0.77% |
| 2024-09 | $21.85 | $20.72 | $1.13 | 102,159.0 | +1.60% |
| 2024-08 | $23.47 | $20.34 | $3.13 | 162,688.0 | +0.24% |
| 2024-07 | $21.47 | $20.45 | $1.02 | 109,130.0 | +4.54% |
| 2024-06 | $20.59 | $20.01 | $0.5808 | 12,683.0 | +1.24% |
| 2024-05 | $20.64 | $19.57 | $1.07 | 46,880.0 | +3.29% |
| 2024-04 | $20.79 | $19.50 | $1.29 | 1,709,947.0 | -5.44% |
| 2024-03 | $20.74 | $19.57 | $1.17 | 53,585.0 | +6.77% |
| 2024-02 | $19.46 | $17.89 | $1.57 | 1,236,335.0 | +4.14% |
| 2024-01 | $18.86 | $17.99 | $0.87 | 85,729.0 | +1.79% |
Acruence Active Hedge U S Equity Etf Storia dei prezzi delle azioni (XVOL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.56 | $17.70 | $0.863 | 84,751.0 | +3.02% |
| 2023-11 | $17.89 | $16.59 | $1.30 | 118,619.0 | +6.92% |
| 2023-10 | $17.79 | $16.52 | $1.27 | 255,149.0 | +0.00% |
1.17%
0.11%
Capitalizzazione:
|
Volume (24 ore):