Dati storici Spear Alpha ETF - SPRX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,62	29,13	27,58	28,38	28.665	0,24	0,87%
1 Mese	26,78	30,42	25,465	27,76	37.644	1,08	4,03%
3 Mesi	23,97	30,42	23,97	27,54	29.833	3,89	16,23%
6 Mesi	20,80	30,42	19,98	25,06	27.013	7,06	33,94%
1 Anno	25,48	30,42	18,05	23,81	54.548	2,38	9,34%
3 Anni	20,16	30,42	11,38	22,57	28.101	7,70	38,19%
5 Anni	20,04	30,42	11,38	22,54	24.347	7,82	39,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	27,86	-0,96	-3,33%	28,41	28,5997	27,86	28.126
11 Feb 2025	28,82	0,47	1,67%	28,60	28,96	28,60	23.021
08 Feb 2025	28,3469	-0,05	-0,19%	28,85	29,13	28,245	21.262
07 Feb 2025	28,40	-0,07	-0,25%	28,74	28,792	28,11	40.420
06 Feb 2025	28,47	0,61	2,19%	28,15	28,518	27,86	33.857
05 Feb 2025	27,859	0,38	1,38%	27,62	27,9845	27,58	24.765
04 Feb 2025	27,48	-0,33	-1,19%	26,48	27,78	26,3293	30.236
01 Feb 2025	27,81	-0,02	-0,07%	28,03	28,8099	27,75	46.441
31 Gen 2025	27,83	0,72	2,66%	27,56	27,92	27,4039	32.063
30 Gen 2025	27,11	-0,06	-0,22%	27,16	27,33	26,7799	40.412
29 Gen 2025	27,17	1,37	5,31%	26,54	27,23	25,76	46.354
28 Gen 2025	25,80	-3,87	-13,04%	26,90	27,1281	25,465	123.964
25 Gen 2025	29,67	-0,36	-1,20%	30,36	30,42	29,64	29.525
24 Gen 2025	30,0318	0,00	0,00%	30,0318	30,0318	30,0318	0
23 Gen 2025	30,0318	0,34	1,15%	30,13	30,14	29,7713	26.405
22 Gen 2025	29,69	1,10	3,85%	29,09	29,6901	28,59	33.295
18 Gen 2025	28,59	0,30	1,06%	28,58	28,91	28,49	22.039
17 Gen 2025	28,29	0,11	0,39%	28,24	28,52	28,05	14.112
16 Gen 2025	28,18	1,27	4,72%	27,83	28,31	27,6625	63.706
15 Gen 2025	26,91	0,63	2,40%	26,78	27,15	26,60	25.708
14 Gen 2025	26,28	-0,88	-3,24%	26,21	26,401	25,94	66.000