La bourse est fermée

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,72+0,03 (+0,12 %)
À la clôture : 11:07AM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202426,6326,7226,6326,7226,723 600
25 avr. 202426,6526,7326,6526,6826,685 700
24 avr. 202426,6526,6726,6326,6726,671 300
23 avr. 202426,7026,7926,6726,6926,699 500
22 avr. 202426,7526,7726,7426,7726,771 500
19 avr. 202426,8026,8026,6926,6926,693 300
18 avr. 202426,7626,8226,6926,7026,704 900
17 avr. 202426,7526,8226,7326,7326,733 900
16 avr. 202426,7926,8826,7526,7826,78214 800
15 avr. 202426,8926,8926,7626,7626,7638 300
12 avr. 202426,9627,0026,8826,9026,908 900
11 avr. 202427,0227,1227,0127,1227,1213 300
10 avr. 202427,0827,1227,0427,1227,1213 400
09 avr. 202427,0727,1427,0727,1227,123 100
08 avr. 202427,1027,1027,0827,0827,08800
05 avr. 202427,0927,1327,0627,0827,083 200
04 avr. 202427,1827,1927,0627,0627,063 600
03 avr. 202427,1827,2427,1827,2327,23163 400
02 avr. 202427,1827,1827,1427,1627,16500
01 avr. 202427,0627,2227,0627,1927,192 800
28 mars 202427,0927,1827,0927,1827,188 000
27 mars 202427,1427,1927,1227,1727,178 200
26 mars 202427,1827,1827,1027,1427,143 800
25 mars 202427,1327,1527,0927,1427,141 600
22 mars 202427,1327,1327,0627,0927,093 400
21 mars 202427,1227,1226,9726,9726,978 500
20 mars 202427,1027,1427,0327,1127,118 600
19 mars 202427,0727,0927,0327,0727,073 800
18 mars 202426,9727,0726,8727,0527,0519 100
15 mars 202427,0527,0526,9627,0127,014 800
14 mars 202426,9926,9926,9526,9526,95500
13 mars 202427,1527,1527,0127,0127,0198 100
12 mars 202427,0127,1227,0127,1027,103 200
11 mars 202427,1127,1327,0527,0827,085 800
08 mars 202427,0627,0826,9727,0827,088 200
07 mars 202427,1027,1227,1027,1127,1125 600
06 mars 202427,1127,1127,0527,0727,074 500
05 mars 202427,1327,1326,9627,0427,0410 400
04 mars 202427,0627,1127,0627,0927,096 700
01 mars 202427,0227,0927,0227,0427,0415 600
29 févr. 202426,9227,1726,8826,9326,93143 400
28 févr. 202426,8726,8726,8426,8726,879 000
27 févr. 202426,8726,8726,8426,8426,841 900
26 févr. 202426,8126,9026,8126,8426,845 700
23 févr. 202426,7826,8726,7826,8326,833 900
22 févr. 202426,7526,8126,7526,8126,815 700
21 févr. 202426,9526,9526,7426,7926,79103 600
20 févr. 202426,7026,8126,7026,7126,715 800
16 févr. 202426,7226,9026,7226,7626,7658 000
15 févr. 202426,9526,9526,7626,8126,814 500
14 févr. 202426,7426,7826,7226,7826,787 200
13 févr. 202426,6726,8026,6626,7326,7380 000
12 févr. 202426,7526,8126,7526,7726,7739 300
09 févr. 202426,5926,7726,5926,7626,7623 500
08 févr. 202426,7226,7426,7126,7126,7114 000
07 févr. 202426,6326,6726,6126,6426,6419 800
06 févr. 202426,6026,6426,6026,6026,603 900
05 févr. 202426,6026,6326,5526,5826,585 800
02 févr. 202426,5826,6326,5726,6026,604 600
01 févr. 202426,6626,6626,5926,6226,625 900
31 janv. 202426,6626,6826,6226,6226,622 000
30 janv. 202426,7726,7726,6926,7026,701 500
29 janv. 202426,7026,7326,7026,7226,726 800
26 janv. 202426,7326,7726,7326,7526,751 100
25 janv. 202426,7626,8026,7526,7726,776 000
24 janv. 202426,7626,8326,7326,7326,736 200
23 janv. 202426,7726,7926,7326,7326,731 900
22 janv. 202426,8626,8626,7626,7626,761 000
19 janv. 202426,7726,8026,7426,7726,773 800
18 janv. 202426,7526,7926,7226,7826,7818 800
17 janv. 202426,5426,7026,5426,6726,672 300
16 janv. 202426,7526,7526,6526,7026,708 400
12 janv. 202426,7726,7726,7226,7726,779 700
11 janv. 202426,6626,7926,6626,7626,7612 700
10 janv. 202426,7226,7526,7226,7526,752 800
09 janv. 202426,7526,7626,7326,7426,74105 400
08 janv. 202426,6826,7926,6826,7326,73106 200
05 janv. 202426,7426,7626,7326,7626,7622 900
04 janv. 202426,7626,7626,6726,6826,68184 000
03 janv. 202426,7726,7826,7326,7526,754 500
02 janv. 202426,7426,7726,7326,7526,756 900
29 déc. 202326,7326,8126,7326,7526,754 800
28 déc. 202326,7526,8226,7526,8126,8110 300
27 déc. 202326,8126,8726,8126,8326,837 800
26 déc. 202326,8326,8526,7926,8126,816 600
22 déc. 202326,7326,8126,7326,7526,754 000
21 déc. 202326,7126,8126,7126,7826,785 400
20 déc. 202326,7326,7826,7326,7426,744 100
19 déc. 202326,8026,8126,7826,7826,786 000
18 déc. 202326,6926,7326,6926,7326,737 500
15 déc. 202326,6926,6926,6526,6526,652 500
14 déc. 202326,6526,6526,5726,6326,634 100
13 déc. 202326,5926,6726,5926,6726,6713 700
12 déc. 202326,4826,6226,4826,5826,585 500
11 déc. 202326,4726,5326,4726,4926,491 400
08 déc. 202326,4426,4726,4426,4726,475 200
07 déc. 202326,4826,4826,4126,4326,431 600
06 déc. 202326,4826,4926,4326,4526,453 000
05 déc. 202326,4826,5126,4526,4926,491 400
04 déc. 202326,4626,5226,4626,4726,479 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...