La bourse est fermée

Alpha Architect Merlyn.AI Best-of-Breed Core Momentum ETF (BOB)

BATS - BATS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,92+0,00 (+0,03 %)
À partir de 12:15PM EST. Marché ouvert.
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 2022------
06 déc. 2022------
05 déc. 2022------
02 déc. 2022------
01 déc. 2022------
30 nov. 2022------
29 nov. 2022------
28 nov. 2022------
25 nov. 202219,9219,9219,9219,9219,92-
23 nov. 202219,9219,9219,9219,9219,92-
22 nov. 202219,9219,9219,9219,9219,92-
21 nov. 202219,9219,9219,9219,9219,92-
18 nov. 202219,9019,9219,9019,9219,92380
17 nov. 202219,9219,9219,9219,9219,9242
16 nov. 202219,8919,9319,8719,9119,9136 736
15 nov. 202219,9019,9419,9019,9319,931 761
14 nov. 202219,9319,9319,9019,9019,90400
11 nov. 202220,4920,4920,4720,4920,491 042
10 nov. 202220,4020,4920,4020,4920,492 831
09 nov. 202220,3920,3920,3920,3920,39120
08 nov. 202220,3820,3820,3820,3820,3850
07 nov. 202220,3620,3620,3420,3620,363 541
04 nov. 202220,3820,3820,3820,3820,3816
03 nov. 202220,3520,3520,3520,3520,3540
02 nov. 202220,4020,4020,3620,3620,36295
01 nov. 202220,3720,3720,3720,3720,3732 914
31 oct. 202220,3420,3720,3420,3720,37750
28 oct. 202220,3820,3820,3820,3820,3833
27 oct. 202220,4020,4020,4020,4020,4036
26 oct. 202220,3820,3820,3820,3820,3897
25 oct. 202220,3620,3620,3520,3620,36563
24 oct. 202220,3120,3120,3120,3120,31570
21 oct. 202220,2520,3520,2520,3420,341 593
20 oct. 202220,3120,3120,2920,3120,314 420
19 oct. 202220,3420,3420,3420,3420,341
18 oct. 202220,3620,3620,3620,3620,3660
17 oct. 202220,3920,3920,3520,3520,35138
14 oct. 202220,3420,3420,3420,3420,3480
13 oct. 202220,3620,3620,3620,3620,36462
12 oct. 202220,3820,3820,3820,3820,3860
11 oct. 202220,3820,3820,3820,3820,381
10 oct. 202220,3920,3920,3920,3920,39164
07 oct. 202220,4120,4120,4120,4120,4178
06 oct. 202220,3920,4320,3920,4320,43809
05 oct. 202220,3820,4620,3820,4220,423 570
04 oct. 202220,5220,5520,4820,4820,4816 937
03 oct. 202220,3720,4820,3720,4320,436 855
30 sept. 202220,2520,2820,1520,1520,15878
29 sept. 202220,3520,3520,3520,3520,3555
28 sept. 202220,3220,5520,3220,5520,55500
27 sept. 202220,1520,1520,1120,1120,1187 495
26 sept. 202220,3920,3920,3920,3920,3962
23 sept. 202220,7020,7220,6920,7220,721 770
22 sept. 202220,9120,9120,7420,7420,7422 236
21 sept. 202221,0721,0721,0721,0721,07289
20 sept. 202220,9520,9520,9520,9520,9546
19 sept. 202221,0621,0621,0621,0621,061
16 sept. 202221,1021,1021,1021,1021,101
15 sept. 202221,2221,2221,2121,2121,211 860
14 sept. 202221,1721,2821,1721,2821,28229
13 sept. 202221,2221,2221,2121,2121,21169
12 sept. 202221,3621,3621,2521,2521,254 309
09 sept. 202221,3521,3521,3521,3521,35135
08 sept. 202221,3521,3521,3521,3521,3522
07 sept. 202221,3721,4921,3721,4921,49185
06 sept. 202221,5221,5221,3221,3221,32400
02 sept. 202221,6521,6521,6521,6521,6550
01 sept. 202221,5521,5521,5321,5321,53224
31 août 202221,6721,6721,6721,6721,6780
30 août 202221,8721,8721,8721,8721,87115
29 août 202221,9121,9121,9121,9121,9150
26 août 202222,0022,0022,0022,0022,0055
25 août 202222,0222,0222,0222,0222,021
24 août 202221,9721,9721,9721,9721,971
23 août 202221,9721,9721,9721,9721,971
22 août 202221,9421,9421,9421,9421,9411
19 août 202221,9821,9821,9821,9821,9811
18 août 202222,0022,0122,0022,0122,01200
17 août 202221,9021,9021,8821,8821,887 404
16 août 202221,9621,9621,9621,9621,967
15 août 202222,0222,0221,9521,9921,99473
12 août 202221,9821,9821,9421,9821,98277
11 août 202221,9021,9221,9021,9221,925 020
10 août 202222,0022,0021,9721,9721,97101
09 août 202222,0622,0621,9822,0022,00934
08 août 202222,0122,0522,0122,0522,05735
05 août 202221,9021,9121,9021,9121,91509
04 août 202222,1022,1022,1022,1022,10478
03 août 202222,0422,1322,0422,1322,132 182
02 août 202222,2122,2222,0122,0122,014 091
01 août 202222,1922,2622,1922,2622,2616 407
29 juil. 202222,2122,2122,2122,2122,2141
28 juil. 202222,1022,1022,1022,1022,101
27 juil. 202221,7021,8721,7021,8721,87510
26 juil. 202221,7521,7521,7021,7021,70419
25 juil. 202221,7021,7021,7021,7021,701
22 juil. 202221,7521,7521,7521,7521,751
21 juil. 202221,6121,6121,6121,6121,611
20 juil. 202221,4321,4321,4321,4321,4317
19 juil. 202221,4921,5121,4921,5121,511 435
*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...