Dati storici Eventide US Market ETF - EUSM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,04	24,30	23,105	23,88	21.685	-0,93	-3,87%
1 Mese	25,31	25,61	23,105	24,60	16.529	-2,20	-8,69%
3 Mesi	24,26	25,66	23,105	24,56	33.923	-1,15	-4,74%
6 Mesi	25,17	25,66	23,105	24,56	33.326	-2,06	-8,18%
1 Anno	25,17	25,66	23,105	24,56	33.326	-2,06	-8,18%
3 Anni	25,17	25,66	23,105	24,56	33.326	-2,06	-8,18%
5 Anni	25,17	25,66	23,105	24,56	33.326	-2,06	-8,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	23,50	0,12	0,51%	23,62	23,62	23,49	7.172
11 Mar 2025	23,38	-0,22	-0,93%	23,62	23,66	23,38	9.294
10 Mar 2025	23,60	-0,54	-2,24%	23,75	23,83	23,49	14.078
08 Mar 2025	24,14	0,15	0,63%	24,01	24,15	23,65	16.804
07 Mar 2025	23,99	-0,47	-1,92%	24,04	24,30	23,8801	61.114
06 Mar 2025	24,46	0,24	0,99%	24,20	24,49	24,0799	13.871
05 Mar 2025	24,22	-0,25	-1,02%	24,10	24,53	24,05	19.293
04 Mar 2025	24,47	-0,42	-1,69%	25,06	25,06	24,383	7.814
01 Mar 2025	24,89	0,27	1,10%	24,63	24,90	24,52	10.209
28 Feb 2025	24,62	-0,31	-1,24%	24,805	24,95	24,57	15.570
27 Feb 2025	24,93	0,13	0,52%	24,94	25,17	24,88	24.516
26 Feb 2025	24,80	-0,07	-0,28%	24,71	24,87	24,62	30.234
25 Feb 2025	24,87	-0,15	-0,60%	24,97	25,0067	24,87	3.536
22 Feb 2025	25,02	-0,42	-1,65%	25,36	25,36	24,99	3.852
21 Feb 2025	25,44	-0,15	-0,59%	25,57	25,57	25,3008	20.404
20 Feb 2025	25,59	-0,02	-0,08%	25,54	25,59	25,44	15.565
19 Feb 2025	25,61	0,14	0,56%	25,47	25,61	25,44	8.476
15 Feb 2025	25,4684	-0,03	-0,12%	25,55	25,5552	25,4599	28.217
14 Feb 2025	25,4989	0,21	0,82%	25,31	25,5099	25,31	4.075