La bourse est fermée

Astoria US Equal Weight Quality Kings ETF (ROE)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
28,44+0,14 (+0,49 %)
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 202428,4928,5128,3928,4428,445 800
09 mai 202428,2328,3028,2328,3028,301 400
08 mai 202428,1228,1528,1228,1228,124 200
07 mai 202428,1728,1928,1028,1328,131 100
06 mai 202428,0128,1028,0128,1028,107 000
03 mai 202427,6927,8327,6927,8327,838 700
02 mai 202427,2927,5527,2927,5527,55600
01 mai 202427,3727,3927,3127,3127,311 900
30 avr. 202427,8627,8727,6027,6027,6032 700
29 avr. 202427,9928,0727,9828,0728,072 700
26 avr. 202428,0928,0927,8727,8827,8814 700
25 avr. 202427,5327,7427,5327,7427,743 500
24 avr. 202427,7727,7727,6327,7727,771 600
23 avr. 202427,6327,7227,6327,6527,651 200
22 avr. 202427,2827,5227,2127,3727,3714 700
19 avr. 202427,3827,3827,1527,1827,1812 000
18 avr. 202427,4327,4327,3027,3227,32900
17 avr. 202427,5527,5527,3027,3027,302 800
16 avr. 202427,4727,6127,4727,5527,556 500
15 avr. 202428,1428,1427,5227,5827,583 400
12 avr. 202427,9727,9727,7427,7727,7712 700
11 avr. 202428,2328,2528,2228,2228,224 000
10 avr. 202428,4228,4328,2128,3028,305 500
09 avr. 202428,5728,7228,5728,7228,72100
08 avr. 202428,7528,7728,6728,6728,673 000
05 avr. 202428,5528,7528,5528,7028,7014 200
04 avr. 202429,0229,0428,4528,4928,494 800
03 avr. 202428,7428,8828,7428,8228,8227 600
02 avr. 202428,7128,7528,6828,7228,7213 000
01 avr. 202429,1429,1429,0029,0529,0518 900
28 mars 202429,1529,2229,1429,1929,1912 900
27 mars 202428,8929,1228,8729,1229,122 700
26 mars 202428,8328,8328,7128,7128,715 000
26 mars 20240.099 Dividende
25 mars 202428,9428,9428,8128,8128,714 300
22 mars 202428,9628,9928,9128,9328,8310 500
21 mars 202429,0529,1529,0229,0628,9614 500
20 mars 202428,8828,8828,6028,8328,731 200
19 mars 202428,4028,5928,4028,5928,49700
18 mars 202428,5528,5528,3928,4128,3151 100
15 mars 202428,4228,5028,3928,3928,298 900
14 mars 202429,1029,1028,4728,5228,422 800
13 mars 202428,8128,8128,7828,7828,6811 200
12 mars 202428,4228,7128,4228,7128,61500
11 mars 202428,1928,4328,1928,4028,307 900
08 mars 202428,7628,7628,4328,4328,349 000
07 mars 202428,5528,6628,5528,6428,553 500
06 mars 202428,2728,2928,2228,2828,184 300
05 mars 202428,0928,0928,0428,0427,952 500
04 mars 202428,3228,3628,2128,2128,118 000
01 mars 202427,8728,0927,8728,0928,005 800
29 févr. 202427,7827,7827,6927,7827,697 200
28 févr. 202427,9127,9127,5927,5927,507 000
27 févr. 202427,6727,6727,6227,6527,556 500
26 févr. 202427,6427,6627,6227,6227,521 600
23 févr. 202427,6727,6727,6327,6327,534 600
22 févr. 202427,3427,6727,3427,6727,5710 200
21 févr. 202426,9327,0726,9127,0726,984 700
20 févr. 202426,9927,0726,9327,0726,982 200
16 févr. 202427,3027,3827,1427,1427,0521 000
15 févr. 202427,3327,4527,3327,4127,323 000
14 févr. 202427,0327,1526,9327,1527,0619 800
13 févr. 202426,8026,8426,7326,7826,698 100
12 févr. 202426,7327,2726,7327,1227,039 000
09 févr. 202426,7527,0126,7527,0126,9139 000
08 févr. 202426,9726,9726,6926,8126,7115 000
07 févr. 202426,6926,7026,6826,6926,606 400
06 févr. 202426,6426,6426,5526,5926,504 700
05 févr. 202426,3926,6026,3926,5726,4815 100
02 févr. 202426,4026,5926,4026,5926,508 000
01 févr. 202426,3926,5926,2826,5926,506 500
31 janv. 202426,6826,6826,3626,3726,2812 600
30 janv. 202426,5626,6926,5626,6726,5814 600
29 janv. 202426,4026,5726,3726,5726,4730 300
26 janv. 202426,4526,5126,3826,4226,3317 400
25 janv. 202426,4626,5126,3826,4626,375 200
24 janv. 202426,4026,4526,2526,2526,1625 400
23 janv. 202426,2826,2826,1926,2126,123 500
22 janv. 202426,2726,3126,2526,2726,182 700
19 janv. 202425,9226,1625,9226,1426,0517 400
18 janv. 202425,6425,7925,5725,7925,706 200
17 janv. 202425,6925,6925,5225,6025,514 300
16 janv. 202425,7525,9125,7425,7825,6939 100
12 janv. 202426,0026,0025,8425,8825,795 000
11 janv. 202425,8425,9225,7625,9225,834 700
10 janv. 202425,8225,8825,8225,8825,7967 200
09 janv. 202425,7525,8625,7525,8625,776 400
08 janv. 202425,6025,9725,6025,9725,884 000
05 janv. 202425,7425,7425,6025,6725,583 600
04 janv. 202425,7325,7325,6225,6225,535 700
03 janv. 202425,7425,7925,7225,7225,636 700
02 janv. 202425,9825,9925,8425,9425,854 900
29 déc. 202326,0526,0525,9426,0025,913 000
28 déc. 202326,1226,1226,0726,0725,988 300
27 déc. 202326,0626,1026,0526,0625,973 700
26 déc. 202325,8726,1225,8726,1126,0210 000
22 déc. 202325,9726,0125,8325,9225,8318 200
21 déc. 202325,8125,8825,6925,8725,7817 500
20 déc. 202325,9826,0625,6025,6025,521 700
20 déc. 20230.105 Dividende
*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...