Dati storici First Trust Nasdaq Oil a... - FTXN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,43	31,88	30,94	31,60	21.386	-0,22	-0,70%
1 Mese	32,40	32,8121	30,80	31,59	33.536	-1,19	-3,67%
3 Mesi	29,07	33,7191	28,82	31,70	36.934	2,14	7,36%
6 Mesi	28,07	33,7191	26,60	28,90	65.539	3,14	11,19%
1 Anno	25,85	33,7191	24,77	28,57	66.924	5,36	20,74%
3 Anni	16,95	33,7191	14,77	24,14	348.355	14,26	84,13%
5 Anni	18,13	33,7191	6,4815	23,75	216.455	13,08	72,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	31,5836	-0,11	-0,34%	31,54	31,88	31,54	30.609
21 Mag 2024	31,69	-0,11	-0,35%	31,81	31,83	31,59	25.626
18 Mag 2024	31,80	0,41	1,31%	31,45	31,86	31,45	18.274
17 Mag 2024	31,3878	-0,07	-0,23%	31,39	31,5578	31,35	12.394
16 Mag 2024	31,46	0,06	0,18%	31,43	31,48	31,0111	20.029
15 Mag 2024	31,4047	0,09	0,29%	31,26	31,42	31,175	6.891
14 Mag 2024	31,3126	-0,12	-0,37%	31,48	31,534	31,25	16.285
11 Mag 2024	31,43	-0,29	-0,90%	31,91	31,91	31,36	22.213
10 Mag 2024	31,7156	0,32	1,01%	31,43	31,75	31,43	24.523
09 Mag 2024	31,40	-0,08	-0,25%	31,31	31,53	31,30	20.988
08 Mag 2024	31,48	-0,06	-0,19%	31,50	31,68	31,48	34.824
07 Mag 2024	31,54	0,30	0,96%	31,46	31,80	31,46	25.375
04 Mag 2024	31,24	0,06	0,19%	31,37	31,37	30,90	94.442
03 Mag 2024	31,18	0,20	0,65%	31,10	31,31	31,07	125.288
02 Mag 2024	30,98	-0,55	-1,74%	31,47	31,47	30,80	42.814
01 Mag 2024	31,53	-1,22	-3,73%	32,58	32,58	31,53	26.525
30 Apr 2024	32,7523	0,17	0,53%	32,53	32,8121	32,53	17.747
27 Apr 2024	32,58	-0,12	-0,37%	32,58	32,65	32,2904	28.672
26 Apr 2024	32,7011	0,11	0,34%	32,52	32,7975	32,39	13.899
25 Apr 2024	32,59	0,06	0,20%	32,40	32,60	32,31	61.564
24 Apr 2024	32,5251	0,16	0,50%	32,31	32,58	32,1294	49.571
23 Apr 2024	32,3631	0,17	0,53%	32,08	32,62	31,81	92.046