La bourse ferme dans 6 h 51 min

Swan Hedged Equity US Large Cap ETF (HEGD)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
20,69-0,05 (-0,24 %)
À la clôture : 04:00PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202420,7420,8220,6920,6920,6931 400
24 mai 202420,7420,8020,7120,7420,74229 400
23 mai 202420,8820,8820,6520,6920,6924 600
22 mai 202420,8220,8620,7320,8320,8333 300
21 mai 202420,7520,8420,7520,8420,8464 300
20 mai 202420,7720,8520,7720,8120,8119 400
17 mai 202420,7320,8120,7320,8120,8167 700
16 mai 202420,7620,8620,6720,6720,6735 600
15 mai 202420,6720,8020,6720,8020,8049 200
14 mai 202420,5720,6420,5220,6020,6013 100
13 mai 202420,5620,7320,5220,5220,5256 100
10 mai 202420,5920,6020,5120,5620,5644 800
09 mai 202420,5020,5720,4820,5720,5758 600
08 mai 202420,4620,5120,4020,4520,4550 200
07 mai 202420,4320,5220,4120,4120,4136 800
06 mai 202420,2820,4720,2820,4720,4731 500
03 mai 202420,3120,3420,2720,3120,3168 300
02 mai 202420,0720,1820,0220,1320,1344 500
01 mai 202420,0820,2320,0020,0020,0060 000
30 avr. 202420,3120,3120,0920,0920,0980 200
29 avr. 202420,2920,3520,2120,3520,3587 300
26 avr. 202420,1220,3020,1220,2120,2158 300
25 avr. 202419,9820,1419,9720,0820,0820 100
24 avr. 202420,1520,2320,1120,1920,1940 100
23 avr. 202420,1020,2020,0920,1520,1543 000
22 avr. 202420,0220,1119,9720,0120,0141 900
19 avr. 202420,0720,0719,9419,9919,9939 300
18 avr. 202420,0820,1720,0320,0920,0990 300
17 avr. 202420,2220,2220,0920,1320,1354 800
16 avr. 202420,2020,2320,1620,2120,2181 400
15 avr. 202420,4520,4520,2120,2420,2436 500
12 avr. 202420,4220,5020,3620,4020,4073 200
11 avr. 202420,4220,6120,4020,5420,5434 600
10 avr. 202420,8120,8120,4220,5020,5034 300
09 avr. 202420,6520,6520,4920,5820,5838 200
08 avr. 202420,6120,6420,5720,6020,60115 400
05 avr. 202420,5320,6520,5220,5820,5828 900
04 avr. 202420,7320,7520,4420,4820,4857 900
03 avr. 202420,5320,6920,5320,6420,6460 900
02 avr. 202420,5920,6220,5420,6220,62146 900
01 avr. 202420,7120,7320,6520,6820,6891 500
28 mars 202420,7320,7720,6920,7320,73158 600
27 mars 202420,6320,7220,5820,6820,6867 900
26 mars 202420,6820,7020,5820,5820,5846 300
25 mars 202420,6120,6820,6020,6020,6027 900
22 mars 202420,7020,7320,6520,7020,7032 100
21 mars 202420,7320,7820,6720,7020,70198 200
20 mars 202420,5220,7620,4820,6720,67249 400
19 mars 202420,4020,5320,4020,5120,5166 600
18 mars 202420,4320,4820,4120,4120,4118 000
15 mars 202420,3220,4220,3120,3620,3636 100
14 mars 202420,4520,4720,3620,4620,4650 900
13 mars 202420,5220,5220,4420,4420,4483 600
12 mars 202420,4120,5320,4020,5320,5333 800
11 mars 202420,3320,4720,3020,3720,3733 100
08 mars 202420,5620,5620,3720,4020,4048 900
07 mars 202420,3920,4820,3920,4720,4751 500
06 mars 202420,3220,3720,2720,3320,3363 100
05 mars 202420,3320,3420,1320,2320,2396 700
04 mars 202420,3520,4220,3420,3620,3659 500
01 mars 202420,2620,4020,2520,3520,35113 400
29 févr. 202420,2320,2820,1520,2820,28142 300
28 févr. 202420,1520,1920,1020,1420,1464 300
27 févr. 202420,1820,1920,1020,1920,19210 200
26 févr. 202420,1920,2920,1420,1420,14180 100
23 févr. 202420,2720,3020,2220,2320,2348 900
22 févr. 202420,1320,2520,1220,2320,2335 600
21 févr. 202419,9319,9519,8819,9219,9235 700
20 févr. 202419,9619,9819,8919,9319,9349 400
16 févr. 202419,9920,1119,9920,0220,0290 800
15 févr. 202420,0320,1119,9920,1120,1180 700
14 févr. 202419,9020,0019,9019,9719,97111 700
13 févr. 202419,9319,9319,8019,8519,8561 500
12 févr. 202420,0820,1520,0320,0320,03112 400
09 févr. 202419,9720,1019,9720,0620,0681 100
08 févr. 202420,0020,0119,9619,9919,9934 700
07 févr. 202419,8920,0019,8919,9519,95181 400
06 févr. 202419,8819,8819,8119,8519,8595 600
05 févr. 202419,8919,8919,8019,8419,8441 500
02 févr. 202419,7919,9719,7919,9319,9364 900
01 févr. 202419,6619,8119,6619,7919,7965 200
31 janv. 202419,7319,8019,6519,6719,6766 500
30 janv. 202419,9719,9719,7819,8419,8452 400
29 janv. 202419,7219,8319,7219,8319,8337 100
26 janv. 202419,7419,7619,6819,7019,7048 500
25 janv. 202419,6519,7419,6519,7419,7454 100
24 janv. 202419,6519,7319,6219,6219,6299 000
23 janv. 202419,5819,6319,5819,6319,6348 200
22 janv. 202419,6519,6519,6019,6219,6229 000
19 janv. 202419,4919,6019,4819,5719,5733 800
18 janv. 202419,3919,4919,3919,4919,49465 100
17 janv. 202419,4219,4219,3419,3919,3934 700
16 janv. 202419,4219,5319,4219,4619,4631 300
12 janv. 202419,5219,5819,4819,5019,5016 700
11 janv. 202419,5019,6419,4119,6419,6441 000
10 janv. 202419,3919,5019,3919,4819,4824 700
09 janv. 202419,3819,4419,3819,4019,4019 400
08 janv. 202419,3319,4719,3319,4719,4770 000
05 janv. 202419,3419,3819,2919,3319,3330 400
04 janv. 202419,3419,4219,3219,3219,3212 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...