Marchés français ouverture 3 h 31 min

YieldMax DIS Option Income Strategy ETF (DISO)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
18,83-0,07 (-0,37 %)
À la clôture : 04:00PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202419,0019,0018,7518,8318,8315 300
09 mai 202418,9218,9318,7018,9018,9015 500
08 mai 202418,8918,9518,7018,8118,8118 900
07 mai 202419,4919,4918,5518,7918,7973 000
06 mai 202420,3020,4520,1820,4520,4514 200
06 mai 20240.706 Dividende
03 mai 202420,7020,8120,5520,6619,9525 600
02 mai 202420,3020,5420,3020,5319,834 100
01 mai 202420,2920,3520,1620,1719,4813 500
30 avr. 202420,4420,4620,1920,2619,5710 900
29 avr. 202420,5920,5920,3220,4819,783 100
26 avr. 202420,4520,4820,3520,4119,714 200
25 avr. 202420,3420,4620,1120,4219,726 700
24 avr. 202420,2620,5020,2620,5019,8013 100
23 avr. 202420,4420,5020,4020,4419,743 900
22 avr. 202420,3020,3820,1720,2019,5127 300
19 avr. 202420,2020,2520,1120,2519,5511 500
18 avr. 202420,4320,5420,2520,2519,565 100
17 avr. 202420,5220,5220,3320,4919,793 600
16 avr. 202420,2820,6020,2520,5119,816 800
15 avr. 202420,4220,6320,2920,3419,6427 300
12 avr. 202420,9420,9420,4320,4519,7617 200
11 avr. 202421,1221,2120,9121,0520,337 800
10 avr. 202421,0921,0920,9121,0420,328 800
09 avr. 202421,2321,2321,0521,1320,417 100
08 avr. 202421,2921,2920,9721,0520,3313 700
05 avr. 202420,8721,2220,8721,1520,426 600
04 avr. 202421,5421,5420,8520,9820,2613 100
04 avr. 20240.68 Dividende
03 avr. 202422,6922,6921,8221,9420,5327 800
02 avr. 202422,0722,6122,0722,5521,109 300
01 avr. 202422,5222,5322,2322,4020,9619 600
28 mars 202422,5422,6122,4322,5321,0813 500
27 mars 202422,5122,5622,4522,5321,0913 200
26 mars 202422,5422,5422,3522,4220,9917 500
25 mars 202422,1922,4822,1922,4821,0417 000
22 mars 202422,0722,1522,0022,0720,667 600
21 mars 202422,0022,1021,9222,0720,669 500
20 mars 202421,9422,0321,8622,0020,5910 200
19 mars 202421,7521,9121,6021,8620,4618 900
18 mars 202421,5421,7921,5121,7220,3311 300
15 mars 202421,4021,5921,3921,5220,1410 400
14 mars 202421,2821,3520,9821,3519,9811 100
13 mars 202421,6321,6321,4421,5020,125 500
12 mars 202421,4021,5321,3521,5220,146 000
11 mars 202421,2321,4521,2021,4020,035 900
08 mars 202421,1721,2221,0021,0919,7414 200
07 mars 202421,0921,1420,8421,1419,786 300
06 mars 202421,6121,6120,8721,0219,6743 100
06 mars 20240.772 Dividende
05 mars 202422,3722,3722,1922,2020,065 200
04 mars 202422,4222,4222,1322,3020,1411 100
01 mars 202422,1822,2422,0222,0619,929 200
29 févr. 202422,0322,0621,9722,0219,893 300
28 févr. 202421,8222,0321,8221,9619,844 700
27 févr. 202421,7321,8621,6621,8619,7414 500
26 févr. 202421,6621,7821,5621,7519,657 100
23 févr. 202421,5821,7221,2621,7219,627 000
22 févr. 202421,7021,7021,5621,5719,494 800
21 févr. 202422,0122,0121,5021,5519,4715 600
20 févr. 202422,3422,3421,9322,1219,986 200
16 févr. 202422,4822,4822,2422,2420,0910 900
15 févr. 202422,3622,4222,2522,3420,188 700
14 févr. 202421,8522,2521,8522,2520,108 900
13 févr. 202422,3322,3321,5821,9919,8617 200
12 févr. 202421,5922,0121,5521,6819,5919 300
09 févr. 202422,0322,0321,4021,5219,4426 900
08 févr. 202422,0022,3922,0022,3320,1725 200
07 févr. 202421,2621,3821,1321,2719,2213 000
07 févr. 20240.305 Dividende
06 févr. 202422,1422,1421,2321,6819,3119 300
05 févr. 202421,5021,5021,2521,2918,9610 400
02 févr. 202421,5021,5021,1321,5019,153 900
01 févr. 202421,1621,2721,1021,2318,917 000
31 janv. 202420,9121,2220,9120,9118,624 900
30 janv. 202421,2321,2721,1521,2318,9114 100
29 janv. 202420,9321,2120,8821,2118,8914 900
26 janv. 202420,7820,9920,7820,9418,6511 100
25 janv. 202420,5220,7820,5220,7618,498 300
24 janv. 202420,5920,6720,5020,5218,283 700
23 janv. 202420,6920,6920,4820,5018,266 000
22 janv. 202420,5020,7320,4220,6618,4010 800
19 janv. 202420,2020,3620,2020,3218,106 100
18 janv. 202420,0620,3120,0620,2818,0620 300
17 janv. 202420,2220,2519,9219,9917,8012 900
16 janv. 202420,2920,3319,9420,3218,0914 800
12 janv. 202419,9520,1119,8820,0617,8718 000
11 janv. 202419,8219,8919,7019,8417,6715 100
10 janv. 202419,8419,9319,8019,8217,656 900
09 janv. 202420,0120,3319,9119,9117,7313 100
08 janv. 202420,1920,3320,1620,2218,0110 800
05 janv. 202420,2020,2019,9720,0717,8813 500
05 janv. 20240.564 Dividende
04 janv. 202420,7520,7820,4220,6017,8513 000
03 janv. 202420,5520,8220,5520,7918,0110 900
02 janv. 202420,4820,7120,4120,5417,7915 500
29 déc. 202320,5120,5120,3920,5117,7713 000
28 déc. 202320,5020,5120,4320,4717,736 600
27 déc. 202320,5020,5220,4120,4217,6913 500
26 déc. 202320,6420,6420,5020,5817,8312 300
*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...