Defiance Next Gen Altered Experience ETF
NEW YORK - 0 - PSY
5.90USD
-100.00%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 29/07/2022 | 5.49 | +0.15% | 5.51 | 5.55 | 5.49 | 3 518 |
| 28/07/2022 | 5.48 | +0.74% | 5.38 | 5.50 | 5.38 | 19 687 |
| 27/07/2022 | 5.44 | +1.24% | 5.43 | 5.44 | 5.41 | 4 999 |
| 26/07/2022 | 5.37 | -1.21% | 5.42 | 5.47 | 5.35 | 9 385 |
| 25/07/2022 | 5.44 | -1.71% | 5.52 | 5.52 | 5.43 | 5 852 |
| 22/07/2022 | 5.53 | -3.74% | 5.83 | 5.83 | 5.52 | 6 477 |
| 21/07/2022 | 5.74 | -0.95% | 5.80 | 5.81 | 5.72 | 8 564 |
| 20/07/2022 | 5.80 | +7.11% | 5.42 | 5.82 | 5.42 | 12 460 |
| 19/07/2022 | 5.42 | +2.76% | 5.42 | 5.43 | 5.39 | 2 691 |
| 18/07/2022 | 5.27 | +1.34% | 5.28 | 5.49 | 5.27 | 8 154 |
| 15/07/2022 | 5.20 | +0.97% | 5.18 | 5.20 | 5.18 | 1 710 |
| 14/07/2022 | 5.15 | -1.90% | 5.15 | 5.15 | 5.15 | 481 |
| 13/07/2022 | 5.25 | +0.96% | 5.24 | 5.29 | 5.21 | 2 456 |
| 12/07/2022 | 5.20 | -1.70% | 5.17 | 5.22 | 5.17 | 4 095 |
| 11/07/2022 | 5.29 | -4.89% | 5.56 | 5.56 | 5.29 | 1 206 |
| 08/07/2022 | 5.56 | +1.13% | 5.55 | 5.63 | 5.53 | 2 424 |
| 07/07/2022 | 5.50 | +5.49% | 5.42 | 5.50 | 5.28 | 4 084 |
| 06/07/2022 | 5.21 | +0.26% | 5.23 | 5.26 | 5.21 | 3 974 |
| 05/07/2022 | 5.20 | +4.21% | 4.89 | 5.20 | 4.89 | 3 270 |
| 01/07/2022 | 4.99 | +0.40% | 5.00 | 5.00 | 4.96 | 2 052 |
| 30/06/2022 | 4.97 | -0.33% | 4.99 | 4.99 | 4.88 | 1 199 |
| 29/06/2022 | 4.99 | -3.83% | 4.98 | 4.99 | 4.96 | 2 858 |