Scarica l'app Stockscreener
24.30
0.43%
0.105
Storico Dei Prezzi Delle Azioni Di Ft Cboe Vest U S Small Cap Moderate Buffer Etf May (SMAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-03 | $24.30 | $24.24 | $0.059 | 380.0 | +0.43% |
| 2025-07-02 | $24.22 | $24.08 | $0.1399 | 12,775.0 | +0.58% |
| 2025-07-01 | $24.14 | $23.84 | $0.30 | 4,027.0 | +0.36% |
| 2025-06-30 | $24.06 | $23.91 | $0.15 | 16,497.0 | +0.18% |
| 2025-06-27 | $24.03 | $23.86 | $0.175 | 9,517.0 | +0.16% |
| 2025-06-26 | $23.94 | $23.75 | $0.19 | 8,740.0 | +0.80% |
| 2025-06-25 | $23.84 | $23.70 | $0.14 | 6,965.0 | -0.69% |
| 2025-06-24 | $23.91 | $23.80 | $0.11 | 22,044.0 | +0.80% |
| 2025-06-23 | $23.69 | $23.46 | $0.2267 | 85,806.0 | +0.70% |
| 2025-06-20 | $23.72 | $23.51 | $0.2112 | 14,610.0 | -0.21% |
| 2025-06-18 | $23.65 | $23.43 | $0.22 | 12,187.0 | +0.29% |
| 2025-06-17 | $23.63 | $23.49 | $0.1388 | 16,804.0 | -0.55% |
| 2025-06-16 | $23.69 | $23.53 | $0.1592 | 3,847.0 | +0.77% |
| 2025-06-13 | $23.61 | $23.42 | $0.185 | 16,024.0 | -1.22% |
| 2025-06-12 | $23.74 | $23.64 | $0.10 | 13,087.0 | -0.02% |
| 2025-06-11 | $23.88 | $23.72 | $0.16 | 17,614.0 | -0.12% |
| 2025-06-10 | $23.82 | $23.70 | $0.12 | 26,034.0 | +0.11% |
| 2025-06-09 | $23.80 | $23.70 | $0.0978 | 22,901.0 | +0.37% |
| 2025-06-06 | $23.65 | $23.57 | $0.08 | 5,026.0 | +1.07% |
| 2025-06-05 | $23.53 | $23.40 | $0.13 | 14,231.0 | -0.34% |
| 2025-06-04 | $23.54 | $23.43 | $0.11 | 11,315.0 | -0.03% |
| 2025-06-03 | $23.55 | $23.33 | $0.2199 | 14,195.0 | +0.68% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May Stock (SMAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ft Cboe Vest U S Small Cap Moderate Buffer Etf May nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ft Cboe Vest U S Small Cap Moderate Buffer Etf May fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May Storia dei prezzi delle azioni (SMAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $24.30 | $23.84 | $0.46 | 17,182.0 | +1.38% |
| 2025-06 | $24.06 | $23.15 | $0.91 | 349,570.0 | +2.92% |
| 2025-05 | $23.73 | $22.98 | $0.75 | 1,268,530.0 | +0.09% |
| 2025-04 | $23.62 | $21.90 | $1.72 | 503,949.0 | -0.77% |
| 2025-03 | $24.48 | $23.30 | $1.18 | 575,976.0 | -3.93% |
| 2025-02 | $25.58 | $24.24 | $1.34 | 387,837.0 | -3.57% |
| 2025-01 | $25.52 | $24.44 | $1.08 | 473,235.0 | +2.11% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May Storia dei prezzi delle azioni (SMAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.77 | $24.61 | $1.16 | 146,746.0 | -3.57% |
| 2024-11 | $25.84 | $24.44 | $1.40 | 251,258.0 | +5.19% |
| 2024-10 | $24.91 | $24.22 | $0.69 | 465,777.0 | -0.47% |
| 2024-09 | $24.64 | $23.50 | $1.14 | 429,186.0 | +0.71% |
| 2024-08 | $24.47 | $22.90 | $1.57 | 582,673.0 | +0.01% |
| 2024-07 | $24.64 | $23.14 | $1.50 | 615,719.0 | +4.60% |
| 2024-06 | $23.54 | $22.93 | $0.6099 | 1,193,774.0 | -0.43% |
| 2024-05 | $23.60 | $22.10 | $1.50 | 819,712.0 | +5.80% |
| 2024-04 | $22.85 | $21.73 | $1.12 | 102,351.0 | -3.44% |
| 2024-03 | $22.97 | $22.27 | $0.7048 | 53,845.0 | +2.63% |
| 2024-02 | $22.44 | $21.48 | $0.963 | 162,148.0 | +3.27% |
| 2024-01 | $22.06 | $21.28 | $0.78 | 293,999.0 | -1.71% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May Storia dei prezzi delle azioni (SMAY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.19 | $20.60 | $1.59 | 79,201.0 | +6.70% |
| 2023-11 | $20.73 | $19.52 | $1.21 | 110,728.0 | +5.23% |
| 2023-10 | $20.43 | $19.42 | $1.01 | 624,169.0 | +0.00% |
0.54%
0.09%
Capitalizzazione:
|
Volume (24 ore):