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 |
| 29/08/2022 | 5.85 | -1.85% | 5.92 | 5.92 | 5.84 | 14 358 |
| 26/08/2022 | 5.96 | +1.02% | 5.86 | 5.96 | 5.86 | 1 524 |
| 25/08/2022 | 5.90 | -0.50% | 6.00 | 6.00 | 5.77 | 11 820 |
| 24/08/2022 | 5.93 | +1.47% | 5.84 | 5.93 | 5.76 | 10 273 |
| 23/08/2022 | 5.84 | -0.27% | 5.84 | 5.92 | 5.75 | 2 547 |
| 22/08/2022 | 5.86 | -1.18% | 6.00 | 6.00 | 5.80 | 5 939 |
| 19/08/2022 | 5.93 | 0.00% | 5.91 | 5.95 | 5.91 | 4 879 |
| 18/08/2022 | 5.93 | +0.85% | 5.93 | 5.93 | 5.76 | 4 684 |
| 17/08/2022 | 5.88 | -0.68% | 5.89 | 5.93 | 5.70 | 15 384 |
| 16/08/2022 | 5.92 | +0.17% | 5.88 | 5.93 | 5.87 | 5 451 |
| 15/08/2022 | 5.91 | -0.34% | 5.86 | 5.91 | 5.72 | 18 827 |
| 12/08/2022 | 5.93 | +0.17% | 5.90 | 5.94 | 5.90 | 3 607 |
| 11/08/2022 | 5.92 | +0.66% | 6.03 | 6.05 | 5.90 | 6 096 |
| 10/08/2022 | 5.88 | +0.02% | 5.85 | 5.93 | 5.85 | 6 612 |
| 09/08/2022 | 5.88 | +0.34% | 5.85 | 5.90 | 5.79 | 5 505 |
| 08/08/2022 | 5.86 | -2.59% | 6.02 | 6.36 | 5.86 | 13 477 |
| 05/08/2022 | 6.02 | +3.75% | 5.78 | 6.03 | 5.71 | 7 618 |
| 04/08/2022 | 5.80 | +0.86% | 5.76 | 5.80 | 5.76 | 9 648 |
| 03/08/2022 | 5.75 | +2.87% | 5.74 | 5.79 | 5.69 | 5 878 |
| 02/08/2022 | 5.59 | +2.72% | 5.55 | 5.62 | 5.55 | 3 737 |
| 01/08/2022 | 5.44 | -0.82% | 5.75 | 5.75 | 5.44 | 5 551 |
| 29/07/2022 | 5.49 | +0.15% | 5.51 | 5.55 | 5.49 | 3 518 |