Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Valkyrie ETF Trust II Co...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 10,09 | -0,58 | -5,44% | 10,28 | 10,28 | 10,0801 | 20.985 |
| 27 Mar 2025 | 10,67 | 0,03 | 0,28% | 10,67 | 10,74 | 10,5501 | 7.620 |
| 26 Mar 2025 | 10,64 | -0,29 | -2,65% | 10,85 | 10,85 | 10,5467 | 8.799 |
| 25 Mar 2025 | 10,93 | -0,04 | -0,36% | 10,92 | 10,94 | 10,83 | 6.630 |
| 24 Mar 2025 | 10,97 | 0,56 | 5,38% | 10,87 | 11,04 | 10,87 | 36.500 |
| 21 Mar 2025 | 10,41 | -0,03 | -0,29% | 10,31 | 10,42 | 10,264 | 16.683 |
| 20 Mar 2025 | 10,44 | -0,22 | -2,06% | 10,50 | 10,65 | 10,34 | 28.768 |
| 19 Mar 2025 | 10,66 | 0,50 | 4,92% | 10,54 | 10,735 | 10,51 | 15.988 |
| 18 Mar 2025 | 10,16 | -0,27 | -2,59% | 10,15 | 10,16 | 10,03 | 7.788 |
| 17 Mar 2025 | 10,43 | 0,01 | 0,10% | 10,191 | 10,435 | 10,15 | 11.722 |
| 14 Mar 2025 | 10,42 | 0,51 | 5,15% | 10,23 | 10,45 | 10,19 | 16.934 |
| 13 Mar 2025 | 9,91 | -0,25 | -2,46% | 10,19 | 10,19 | 9,8604 | 15.997 |
| 12 Mar 2025 | 10,16 | -0,21 | -2,03% | 10,29 | 10,29 | 9,90 | 22.687 |
| 11 Mar 2025 | 10,37 | 0,49 | 4,96% | 10,16 | 10,37 | 9,90 | 59.307 |
| 10 Mar 2025 | 9,88 | -1,24 | -11,15% | 10,73 | 10,73 | 9,66 | 114.767 |
| 08 Mar 2025 | 11,12 | -0,26 | -2,28% | 11,31 | 11,61 | 11,11 | 21.481 |
| 07 Mar 2025 | 11,38 | -0,16 | -1,39% | 11,55 | 11,6819 | 11,23 | 19.985 |
| 06 Mar 2025 | 11,54 | 0,45 | 4,06% | 11,37 | 11,57 | 11,1702 | 23.733 |
| 05 Mar 2025 | 11,09 | 0,10 | 0,91% | 10,64 | 11,26 | 10,42 | 27.796 |
| 04 Mar 2025 | 10,99 | -0,12 | -1,08% | 12,00 | 12,01 | 10,89 | 52.030 |
| 01 Mar 2025 | 11,11 | -0,04 | -0,35% | 10,77 | 11,26 | 10,74 | 29.584 |
| 28 Feb 2025 | 11,1487 | -0,26 | -2,29% | 11,53 | 11,53 | 11,0801 | 20.524 |
| 27 Feb 2025 | 11,41 | -0,65 | -5,39% | 11,64 | 11,9898 | 11,20 | 28.951 |
| 26 Feb 2025 | 12,06 | -0,75 | -5,85% | 11,8685 | 12,12 | 11,598 | 58.914 |
| 25 Feb 2025 | 12,81 | -0,02 | -0,16% | 13,011 | 13,0259 | 12,74 | 159.675 |
| 22 Feb 2025 | 12,83 | -0,57 | -4,25% | 13,60 | 13,63 | 12,80 | 37.789 |
| 21 Feb 2025 | 13,40 | 0,24 | 1,82% | 13,36 | 13,42 | 13,16 | 21.893 |
| 20 Feb 2025 | 13,16 | 0,39 | 3,05% | 13,14 | 13,21 | 13,00 | 53.589 |
| 19 Feb 2025 | 12,77 | -0,51 | -3,84% | 13,05 | 13,06 | 12,73 | 50.163 |
| 15 Feb 2025 | 13,28 | 0,28 | 2,15% | 13,1659 | 13,51 | 13,1202 | 21.030 |
| 14 Feb 2025 | 13,00 | -0,13 | -0,99% | 12,97 | 13,0306 | 12,85 | 52.004 |
| 13 Feb 2025 | 13,13 | 0,33 | 2,58% | 12,64 | 13,185 | 12,64 | 11.661 |
| 12 Feb 2025 | 12,80 | -0,37 | -2,81% | 13,05 | 13,13 | 12,75 | 30.160 |
| 11 Feb 2025 | 13,17 | 0,33 | 2,57% | 13,14 | 13,21 | 13,05 | 27.803 |
| 08 Feb 2025 | 12,84 | -0,39 | -2,95% | 13,5511 | 13,6398 | 12,79 | 36.207 |
| 07 Feb 2025 | 13,23 | -0,15 | -1,12% | 13,46 | 13,46 | 13,08 | 26.673 |
| 06 Feb 2025 | 13,38 | -0,03 | -0,22% | 13,60 | 13,6113 | 13,22 | 16.171 |
| 05 Feb 2025 | 13,41 | -0,10 | -0,74% | 13,65 | 13,84 | 13,34 | 37.545 |
| 04 Feb 2025 | 13,51 | -1,44 | -9,63% | 12,8999 | 13,704 | 12,84 | 119.915 |
| 01 Feb 2025 | 14,95 | -0,05 | -0,33% | 15,26 | 15,52 | 14,90 | 25.705 |
| 31 Gen 2025 | 15,00 | 0,26 | 1,76% | 15,05 | 15,20 | 15,00 | 23.060 |
| 30 Gen 2025 | 14,74 | 0,32 | 2,22% | 14,51 | 14,86 | 14,41 | 17.848 |
| 29 Gen 2025 | 14,42 | -0,13 | -0,89% | 14,72 | 14,88 | 14,39 | 15.681 |
| 28 Gen 2025 | 14,55 | -0,65 | -4,28% | 14,40 | 14,6105 | 14,14 | 68.227 |
| 25 Gen 2025 | 15,20 | 0,19 | 1,27% | 15,44 | 15,595 | 15,20 | 28.038 |
| 24 Gen 2025 | 15,01 | 0,00 | 0,00% | 15,01 | 15,01 | 15,01 | 0 |
| 23 Gen 2025 | 15,01 | -0,31 | -2,02% | 15,19 | 15,19 | 14,9897 | 37.322 |
| 22 Gen 2025 | 15,32 | -0,39 | -2,48% | 15,25 | 15,51 | 14,9502 | 56.290 |
| 18 Gen 2025 | 15,71 | 0,59 | 3,90% | 15,40 | 15,7125 | 15,37 | 53.339 |
| 17 Gen 2025 | 15,12 | -0,18 | -1,18% | 15,07 | 15,145 | 14,735 | 44.327 |
| 16 Gen 2025 | 15,30 | 0,72 | 4,94% | 14,93 | 15,44 | 14,8829 | 41.876 |
| 15 Gen 2025 | 14,58 | 0,51 | 3,62% | 14,56 | 14,65 | 14,41 | 43.004 |
| 14 Gen 2025 | 14,07 | -0,46 | -3,17% | 13,77 | 14,07 | 13,33 | 34.584 |
| 11 Gen 2025 | 14,53 | 0,04 | 0,28% | 14,51 | 14,75 | 14,19 | 72.047 |
| 09 Gen 2025 | 14,49 | -0,44 | -2,95% | 14,76 | 14,85 | 14,26 | 26.015 |
| 08 Gen 2025 | 14,93 | -1,17 | -7,27% | 15,8564 | 15,8564 | 14,87 | 54.322 |
| 07 Gen 2025 | 16,10 | 0,47 | 3,01% | 15,71 | 16,2482 | 15,71 | 57.300 |
| 04 Gen 2025 | 15,63 | 0,43 | 2,83% | 15,3674 | 15,74 | 15,25 | 45.464 |
| 03 Gen 2025 | 15,20 | 0,55 | 3,75% | 15,19 | 15,35 | 15,0523 | 51.803 |
| 01 Gen 2025 | 14,65 | -0,19 | -1,28% | 15,06 | 15,10 | 14,62 | 147.580 |
| 31 Dic 2024 | 14,84 | 0,11 | 0,75% | 14,62 | 14,933 | 14,37 | 126.919 |
