Cambria Chesapeake Pure Trend ETF

Koers

Cambria Chesapeake Pure Trend ETF 17,720 -0,05 -0,25% (16:17)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-03-2026	18.206	17,7033	17,7838	17,4916	17,7653
02-03-2026	24.274	18,28	18,32	18,08	18,2248
27-02-2026	383	18,23	18,26	18,23	18,26
26-02-2026	139	18,18	18,19	18,18	18,19
25-02-2026	700	18,11	18,11	18,11	18,11
24-02-2026	499	18,00	18,11	18,00	18,11
23-02-2026	509	18,10	18,10	18,03	18,03
20-02-2026	4.957	17,80	17,89	17,78	17,8816
19-02-2026	5.861	17,78	17,81	17,765	17,80
18-02-2026	5.005	17,70	17,77	17,6999	17,70
17-02-2026	2.866	17,50	17,5055	17,40	17,5055
13-02-2026	3.700	17,69	17,775	17,6676	17,69
12-02-2026	10.396	18,03	18,03	17,44	17,44
11-02-2026	3.730	18,03	18,0899	18,03	18,0552
10-02-2026	14.515	17,9415	17,975	17,80	17,90
09-02-2026	16.682	17,76	17,99	17,76	17,99
06-02-2026	7.143	17,38	17,6884	17,38	17,6429
05-02-2026	14.170	19,32	19,32	17,32	17,3288
04-02-2026	4.452	18,08	18,12	17,8201	17,9337
03-02-2026	5.069	17,94	18,04	17,82	17,945
02-02-2026	6.271	17,7425	17,77	17,66	17,718
30-01-2026	16.391	18,50	18,52	17,62	17,62
29-01-2026	55.946	18,86	18,8618	18,58	18,74
28-01-2026	5.361	18,77	18,8618	18,62	18,8618
27-01-2026	10.387	18,49	18,66	18,43	18,6261
26-01-2026	13.561	18,51	18,53	18,25	18,3251
23-01-2026	6.259	18,0792	18,18	18,04	18,1202
22-01-2026	612	17,88	17,902	17,88	17,902
21-01-2026	414	--	17,75	17,75	--
20-01-2026	137.185	17,53	17,55	17,4831	17,75
16-01-2026	11.152	17,54	17,54	17,40	17,40
15-01-2026	10.020	17,63	17,74	17,51	17,6405
14-01-2026	3.341	17,5944	17,64	17,55	17,6334
13-01-2026	523	17,4202	17,445	17,4202	17,445
12-01-2026	6.861	17,212	17,34	17,212	17,3014
09-01-2026	788	17,07	17,07	17,0166	17,0166
08-01-2026	3.235	16,87	16,96	16,75	16,96
07-01-2026	2.250	16,89	17,02	16,89	16,938
06-01-2026	6.405	16,98	17,16	16,98	17,16
05-01-2026	2.145	16,93	16,93	16,79	16,8759