Dati storici Alpha Dog ETF - RUFF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,80	24,08	23,5532	23,91	1.690	-0,2739	-1,15%
1 Mese	24,69	24,93	23,46	24,33	3.539	-1,16	-4,71%
3 Mesi	23,1597	24,93	23,10	24,08	5.613	0,3664	1,58%
6 Mesi	18,7299	24,93	18,635	23,24	3.980	4,80	25,61%
1 Anno	18,20	24,93	17,7058	21,63	3.709	5,33	29,26%
3 Anni	25,25	26,98	16,83	22,42	9.726	-1,72	-6,83%
5 Anni	25,25	26,98	16,83	22,42	9.726	-1,72	-6,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	23,5261	-0,47	-1,97%	23,9599	23,9599	23,5261	2.030
30 Apr 2024	23,9991	0,12	0,52%	23,97	24,02	23,9699	2.519
27 Apr 2024	23,8756	0,10	0,43%	23,835	23,90	23,835	1.103
26 Apr 2024	23,7736	-0,08	-0,33%	23,5532	23,83	23,5532	1.700
25 Apr 2024	23,8515	-0,07	-0,30%	24,04	24,08	23,8515	409
24 Apr 2024	23,9235	0,28	1,20%	23,80	23,98	23,80	2.717
23 Apr 2024	23,6398	0,14	0,58%	23,57	23,70	23,46	1.585
20 Apr 2024	23,5034	-0,26	-1,08%	23,7402	23,7402	23,50	3.325
19 Apr 2024	23,7599	-0,10	-0,42%	23,92	23,9499	23,7599	432
18 Apr 2024	23,8602	-0,15	-0,64%	24,11	24,11	23,8602	753
17 Apr 2024	24,0134	-0,01	-0,05%	24,06	24,0985	23,9348	5.147
16 Apr 2024	24,0264	-0,34	-1,38%	24,53	24,53	24,0264	5.636
13 Apr 2024	24,3617	-0,34	-1,37%	24,58	24,60	24,3406	4.517
12 Apr 2024	24,6989	0,18	0,73%	24,47	24,7206	24,42	2.960
11 Apr 2024	24,52	-0,01	-0,04%	24,32	24,5206	24,32	1.331
10 Apr 2024	24,5287	-0,14	-0,59%	24,7141	24,7141	24,49	14.263
09 Apr 2024	24,6733	-0,01	-0,06%	24,93	24,93	24,67	7.082
06 Apr 2024	24,6872	0,34	1,38%	24,41	24,78	24,41	10.645
05 Apr 2024	24,35	-0,37	-1,50%	24,84	24,93	24,35	2.043
04 Apr 2024	24,72	0,08	0,34%	24,73	24,795	24,72	709
03 Apr 2024	24,6369	0,01	0,03%	24,69	24,69	24,54	1.907