La bourse ferme dans 5 h 34 min

Hull Tactical US ETF (HTUS)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,64+0,23 (+0,60 %)
À la clôture : 03:57PM EST
Durée:
04 mars 2023 - 04 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202438,5538,7838,4738,6338,636 900
29 févr. 202438,4138,4338,3138,4038,401 900
28 févr. 202438,0738,2038,0738,2038,202 700
27 févr. 202438,1038,2438,1038,2038,201 300
26 févr. 202438,0138,3638,0138,2138,216 400
23 févr. 202438,4738,4938,2238,3138,314 300
22 févr. 202437,9038,2337,8538,1938,195 400
21 févr. 202437,2437,4337,2437,4337,439 400
20 févr. 202437,4737,5137,1837,3837,3810 900
16 févr. 202437,5837,8137,5637,6037,601 400
15 févr. 202437,6637,8137,5937,8037,806 000
14 févr. 202437,4737,5137,1737,5137,511 300
13 févr. 202437,0937,1937,0337,0337,0316 000
12 févr. 202437,6537,6537,5337,5337,532 400
09 févr. 202437,1637,6337,1637,6337,6311 700
08 févr. 202437,3837,4237,2737,2837,288 900
07 févr. 202436,9637,4236,9637,3137,3112 800
06 févr. 202436,9337,0136,8737,0137,012 400
05 févr. 202436,8637,0036,8136,9636,9614 700
02 févr. 202436,7937,1636,7937,1037,102 700
01 févr. 202436,1936,5936,0936,5936,595 800
31 janv. 202437,0037,0036,1136,1136,111 800
30 janv. 202436,9737,0936,9536,9936,9911 700
29 janv. 202436,7037,0036,7037,0037,001 400
26 janv. 202436,8336,9036,6636,7336,731 700
25 janv. 202436,6236,7436,6136,7436,742 300
24 janv. 202436,8936,8936,6036,6436,647 500
23 janv. 202436,5336,5636,3836,5436,543 300
22 janv. 202436,2336,5336,2336,4336,433 000
19 janv. 202435,9536,3535,8136,3036,305 000
18 janv. 202435,6635,7535,6635,7135,712 200
17 janv. 202435,3735,3835,2235,3835,386 300
16 janv. 202435,9935,9935,5835,6035,604 100
12 janv. 202436,0636,0635,7435,8335,833 900
11 janv. 202436,1236,1235,3635,8735,8712 300
10 janv. 202435,6035,8235,6035,8035,8011 500
09 janv. 202435,4235,7135,4235,5935,593 100
08 janv. 202435,1535,7135,1535,6535,655 100
05 janv. 202435,7035,7034,7934,9934,9910 500
04 janv. 202435,6335,6335,2935,2935,294 100
03 janv. 202435,5635,5634,9135,0135,015 000
02 janv. 202435,7535,7535,4035,5035,5021 000
29 déc. 202336,3236,3235,7335,7535,7512 100
28 déc. 202336,3836,3835,8736,0036,003 500
27 déc. 202335,9135,9535,7535,9535,951 000
26 déc. 202335,7536,3535,7536,3536,353 000
26 déc. 20230.423 Dividende
22 déc. 202336,0836,4436,0836,3535,936 600
21 déc. 202337,4037,6135,5636,1335,7021 500
20 déc. 202335,8537,7935,8536,9136,4814 400
19 déc. 202335,9736,3235,9736,1835,7615 500
18 déc. 202335,8936,1735,8936,1435,722 800
15 déc. 202335,9535,9535,6435,6435,234 400
14 déc. 202335,9035,9035,7835,7835,374 600
13 déc. 202334,9135,6534,8835,6535,236 700
12 déc. 202335,0435,0434,7834,8734,476 100
11 déc. 202334,6934,7234,6334,6934,282 300
08 déc. 202334,3134,5734,3134,5734,171 000
07 déc. 202334,3034,3634,3034,3633,96600
06 déc. 202334,3334,3334,0634,0933,691 200
05 déc. 202334,2034,3134,1934,3133,913 100
04 déc. 202334,4134,4334,0534,1433,742 800
01 déc. 202334,3634,5034,3634,5034,091 900
30 nov. 202334,2034,2034,2034,2033,80300
29 nov. 202334,2834,2833,9733,9733,571 300
28 nov. 202334,1634,1634,0634,1133,711 000
27 nov. 202333,9834,0633,9533,9733,582 200
24 nov. 202334,2934,2934,0034,0433,642 900
22 nov. 202334,1334,2434,1334,2433,84600
21 nov. 202334,2134,2134,1034,1333,742 000
20 nov. 202333,5034,1233,5034,1233,723 800
17 nov. 202333,6733,9333,6733,8033,409 600
16 nov. 202333,5833,7533,5833,6533,262 900
15 nov. 202333,7833,9633,6633,9633,563 300
14 nov. 202333,4633,7933,4633,6633,272 000
13 nov. 202333,0433,0732,8833,0432,662 900
10 nov. 202332,5333,0032,5233,0032,624 800
09 nov. 202332,7432,8632,4832,4832,104 300
08 nov. 202332,7132,7632,5532,7332,354 000
07 nov. 202332,8632,9032,7332,8932,51700
06 nov. 202332,7832,7832,5632,6432,266 000
03 nov. 202332,4332,7332,3132,5732,196 900
02 nov. 202331,7332,0731,7032,0731,704 900
01 nov. 202331,1031,4430,8431,2530,882 500
31 oct. 202330,3430,6330,2230,5530,199 700
30 oct. 202330,0130,3929,9430,3930,0412 300
27 oct. 202330,0030,0629,5529,7929,4410 900
26 oct. 202330,5030,5029,9130,0329,683 500
25 oct. 202330,8130,8130,5130,5830,224 400
24 oct. 202330,8030,8530,6830,8330,475 400
23 oct. 202331,0031,0030,6330,6330,274 800
20 oct. 202331,0631,0630,8030,8830,523 100
19 oct. 202331,6031,8231,4231,4231,066 100
18 oct. 202331,7931,9131,6231,6931,323 100
17 oct. 202331,9732,1931,8931,9031,524 700
16 oct. 202331,7332,1231,7032,1131,744 300
13 oct. 202331,8731,8731,0031,7231,35435 600
12 oct. 202332,0132,0131,6231,8631,496 900
11 oct. 202331,7732,1931,7732,1131,742 100
10 oct. 202331,8432,0431,8431,9831,613 400
*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...