Dati storici Defiance Nasdaq 100 Inco... - QQQT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,45	17,82	16,61	17,35	27.847	-0,74	-4,24%
1 Mese	18,98	19,3715	16,61	18,28	22.679	-2,27	-11,96%
3 Mesi	19,96	20,01	16,61	18,85	24.756	-3,25	-16,28%
6 Mesi	18,30	20,086	16,61	19,04	22.359	-1,59	-8,69%
1 Anno	19,99	20,71	16,61	19,11	24.219	-3,28	-16,41%
3 Anni	19,99	20,71	16,61	19,11	24.219	-3,28	-16,41%
5 Anni	19,99	20,71	16,61	19,11	24.219	-3,28	-16,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	16,74	-0,69	-3,96%	17,10	17,10	16,61	27.519
08 Mar 2025	17,43	0,11	0,64%	17,30	17,43	17,06	30.986
07 Mar 2025	17,32	-0,46	-2,59%	17,55	17,66	17,2396	26.208
06 Mar 2025	17,78	0,24	1,37%	17,63	17,82	17,45	17.679
05 Mar 2025	17,54	-0,09	-0,51%	17,51	17,72	17,30	38.227
04 Mar 2025	17,63	-0,66	-3,61%	18,17	18,17	17,5199	45.537
01 Mar 2025	18,29	0,23	1,27%	18,07	18,33	17,92	24.159
28 Feb 2025	18,06	-0,45	-2,43%	18,70	18,70	18,06	18.805
27 Feb 2025	18,51	-0,02	-0,11%	18,62	18,72	18,45	12.299
26 Feb 2025	18,53	-0,19	-1,01%	18,72	18,72	18,40	33.711
25 Feb 2025	18,72	-0,22	-1,16%	18,93	19,0132	18,72	25.547
22 Feb 2025	18,94	-0,32	-1,66%	19,33	19,33	18,9262	19.235
21 Feb 2025	19,26	-0,09	-0,44%	19,36	19,36	19,19	10.908
20 Feb 2025	19,346	0,02	0,08%	19,34	19,3715	19,28	19.416
19 Feb 2025	19,33	-0,01	-0,05%	19,31	19,38	19,295	33.099
15 Feb 2025	19,34	0,05	0,26%	19,30	19,34	19,23	14.768
14 Feb 2025	19,29	0,25	1,31%	19,10	19,29	19,08	19.350
13 Feb 2025	19,04	0,03	0,16%	18,85	19,04	18,85	17.522
12 Feb 2025	19,01	-0,05	-0,26%	18,98	19,0599	18,96	15.340