Dati storici Tidal ETF Trust Intellig... - REAI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,88	21,02	20,53	20,86	171	0,01	0,05%
1 Mese	20,65	21,15	20,30	20,81	381	0,24	1,16%
3 Mesi	22,21	23,15	19,70	21,13	417	-1,32	-5,94%
6 Mesi	21,24	23,42	19,70	21,77	406	-0,35	-1,65%
1 Anno	19,27	23,42	18,39	20,84	351	1,62	8,41%
3 Anni	19,6385	23,42	18,39	20,73	363	1,25	6,37%
5 Anni	19,6385	23,42	18,39	20,73	363	1,25	6,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	20,89	0,24	1,16%	20,74	20,89	20,74	2
13 Feb 2025	20,6499	-0,16	-0,75%	20,53	20,6499	20,53	51
12 Feb 2025	20,8055	0,04	0,17%	20,8055	20,8055	20,8055	118
11 Feb 2025	20,77	-0,12	-0,57%	21,02	21,02	20,77	129
08 Feb 2025	20,89	-0,04	-0,18%	20,84	20,89	20,84	134
07 Feb 2025	20,9272	0,09	0,45%	20,88	20,9272	20,88	416
06 Feb 2025	20,8341	0,10	0,46%	20,73	20,8341	20,73	71
05 Feb 2025	20,7381	0,04	0,18%	20,68	20,7381	20,68	1.782
04 Feb 2025	20,70	-0,13	-0,62%	20,94	20,94	20,70	442
01 Feb 2025	20,83	0,04	0,20%	21,15	21,15	20,83	87
31 Gen 2025	20,7883	0,32	1,59%	20,80	20,80	20,7883	181
30 Gen 2025	20,4638	-0,34	-1,61%	20,73	20,73	20,4638	353
29 Gen 2025	20,799	-0,26	-1,24%	21,05	21,05	20,799	244
28 Gen 2025	21,06	0,35	1,67%	20,30	21,06	20,30	125
25 Gen 2025	20,7144	0,10	0,51%	20,62	20,73	20,62	47
24 Gen 2025	20,61	0,00	0,00%	20,61	20,61	20,61	0
23 Gen 2025	20,61	-0,35	-1,67%	21,01	21,01	20,57	84
22 Gen 2025	20,96	0,29	1,40%	20,875	20,96	20,86	2.015
18 Gen 2025	20,671	-0,02	-0,09%	20,72	20,75	20,671	247
17 Gen 2025	20,69	0,16	0,78%	20,65	20,69	20,4634	294
16 Gen 2025	20,5299	0,18	0,90%	20,5299	20,5299	20,5299	8
15 Gen 2025	20,347	0,30	1,48%	20,347	20,347	20,347	46