Scarica l'app Stockscreener
24.09
0.39%
-0.0935
Dopo l'orario di chiusura:
24.21
0.1235
+0.51%
Storico Dei Prezzi Delle Azioni Di Ft Cboe Vest Gold Strategy Quarterly Buffer Etf (BGLD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $24.17 | $24.07 | $0.1026 | 9,400.0 | -0.39% |
| 2025-10-16 | $24.23 | $24.04 | $0.1899 | 9,271.0 | +0.25% |
| 2025-10-15 | $24.20 | $24.04 | $0.16 | 8,781.0 | -0.21% |
| 2025-10-14 | $24.17 | $24.01 | $0.16 | 22,361.0 | +0.71% |
| 2025-10-13 | $24.26 | $23.97 | $0.29 | 24,375.0 | -0.74% |
| 2025-10-10 | $24.18 | $23.90 | $0.2799 | 35,832.0 | +0.91% |
| 2025-10-09 | $24.10 | $23.93 | $0.1721 | 15,786.0 | -0.24% |
| 2025-10-08 | $24.17 | $23.97 | $0.20 | 154,437.0 | -0.04% |
| 2025-10-07 | $24.08 | $23.97 | $0.1089 | 6,968.0 | +0.28% |
| 2025-10-06 | $24.08 | $23.95 | $0.13 | 7,152.0 | +0.04% |
| 2025-10-03 | $24.01 | $23.88 | $0.13 | 363,938.0 | +0.34% |
| 2025-10-02 | $23.94 | $23.81 | $0.13 | 10,836.0 | -0.22% |
| 2025-10-01 | $24.03 | $23.80 | $0.23 | 12,412.0 | +0.40% |
| 2025-09-30 | $23.86 | $23.71 | $0.1479 | 9,198.0 | +0.21% |
| 2025-09-29 | $23.88 | $23.69 | $0.189 | 13,951.0 | +0.96% |
| 2025-09-26 | $23.69 | $23.54 | $0.1474 | 3,345.0 | -0.00% |
| 2025-09-25 | $23.61 | $23.45 | $0.1591 | 6,416.0 | +0.30% |
| 2025-09-24 | $23.67 | $23.44 | $0.2299 | 6,970.0 | -0.57% |
| 2025-09-23 | $23.82 | $23.54 | $0.28 | 13,895.0 | +0.19% |
| 2025-09-22 | $23.61 | $23.47 | $0.14 | 30,489.0 | +0.51% |
| 2025-09-19 | $23.45 | $23.30 | $0.1495 | 5,572.0 | +0.87% |
| 2025-09-18 | $23.28 | $23.18 | $0.098 | 5,840.0 | -0.19% |
Ft Cboe Vest Gold Strategy Quarterly Buffer Etf Stock (BGLD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ft Cboe Vest Gold Strategy Quarterly Buffer Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BGLD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ft Cboe Vest Gold Strategy Quarterly Buffer Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ft Cboe Vest Gold Strategy Quarterly Buffer Etf Storia dei prezzi delle azioni (BGLD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $24.26 | $23.80 | $0.46 | 690,949.0 | +1.09% |
| 2025-09 | $23.88 | $22.58 | $1.30 | 1,065,876.0 | +6.27% |
| 2025-08 | $22.42 | $21.47 | $0.9509 | 255,039.0 | +4.80% |
| 2025-07 | $22.17 | $21.29 | $0.8849 | 245,423.0 | -0.34% |
| 2025-06 | $22.10 | $21.15 | $0.95 | 772,758.0 | +0.65% |
| 2025-05 | $21.51 | $21.12 | $0.39 | 351,716.0 | +0.47% |
| 2025-04 | $21.36 | $20.30 | $1.06 | 1,114,415.0 | +1.05% |
| 2025-03 | $21.02 | $19.91 | $1.11 | 1,042,148.0 | +5.16% |
| 2025-02 | $20.21 | $19.36 | $0.85 | 1,120,556.0 | +2.97% |
| 2025-01 | $19.49 | $18.36 | $1.13 | 291,277.0 | +5.72% |
Ft Cboe Vest Gold Strategy Quarterly Buffer Etf Storia dei prezzi delle azioni (BGLD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $18.85 | $17.86 | $0.9894 | 1,776,848.0 | -20.99% |
| 2024-11 | $23.54 | $22.22 | $1.32 | 356,881.0 | -1.36% |
| 2024-10 | $23.48 | $22.49 | $0.99 | 126,197.0 | +3.63% |
| 2024-09 | $22.86 | $21.63 | $1.23 | 483,094.0 | +3.06% |
| 2024-08 | $22.05 | $20.71 | $1.34 | 351,519.0 | +3.13% |
| 2024-07 | $21.35 | $20.25 | $1.10 | 165,037.0 | +4.15% |
| 2024-06 | $20.63 | $20.02 | $0.609 | 469,706.0 | +0.34% |
| 2024-05 | $20.39 | $20.07 | $0.32 | 208,694.0 | +0.79% |
| 2024-04 | $20.50 | $19.63 | $0.87 | 125,075.0 | +2.23% |
| 2024-03 | $19.76 | $18.69 | $1.07 | 214,647.0 | +6.02% |
| 2024-02 | $18.83 | $18.15 | $0.679 | 662,845.0 | +0.38% |
| 2024-01 | $18.91 | $18.31 | $0.5989 | 228,420.0 | -1.59% |
Ft Cboe Vest Gold Strategy Quarterly Buffer Etf Storia dei prezzi delle azioni (BGLD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.97 | $18.18 | $0.79 | 632,895.0 | -8.71% |
| 2023-11 | $20.75 | $19.59 | $1.16 | 401,682.0 | +3.07% |
| 2023-10 | $20.26 | $18.76 | $1.50 | 659,663.0 | +0.00% |
0.50%
Capitalizzazione:
|
Volume (24 ore):