Cambria Chesapeake Pure Trend ETF

Koers

Cambria Chesapeake Pure Trend ETF 18,410 -0,01 -0,04% (21:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
14-04-2026	2.869	18,36	18,4599	18,36	18,4174
13-04-2026	3.159	18,321	18,465	18,32	18,4251
10-04-2026	3.363	18,33	18,37	18,1718	18,2957
09-04-2026	1.755	18,2299	18,2299	18,14	18,208
08-04-2026	3.471	17,9092	18,00	17,77	17,985
07-04-2026	377	18,0296	18,14	18,0296	18,07
06-04-2026	8.154	17,965	18,09	17,9598	18,0252
02-04-2026	2.365	17,9665	18,0127	17,95	18,0127
01-04-2026	1.093	17,82	17,83	17,7281	17,7281
31-03-2026	2.594	17,40	17,5848	17,40	17,5848
30-03-2026	1.328	17,49	17,492	17,4246	17,4246
27-03-2026	382	17,485	17,5052	17,485	17,5052
26-03-2026	214	17,32	17,339	17,32	17,32
25-03-2026	2.104	17,299	17,35	17,23	17,2314
24-03-2026	11.266	17,16	17,40	17,16	17,32
23-03-2026	783	17,14	17,14	17,0801	17,14
20-03-2026	1.319	17,34	17,40	17,24	17,40
19-03-2026	5.568	17,295	17,5097	17,22	17,40
18-03-2026	6.241	17,84	17,85	17,7498	17,79
17-03-2026	11.088	17,90	17,90	17,82	17,82
16-03-2026	11.711	17,78	17,80	17,70	17,72
13-03-2026	24.121	17,9199	17,9199	17,70	17,75
12-03-2026	11.611	18,09	18,47	18,005	18,01
11-03-2026	1.295	18,18	18,18	18,1369	18,15
10-03-2026	408	17,985	18,03	17,96	17,96
09-03-2026	524	17,65	17,76	17,65	17,76
06-03-2026	312	17,72	17,78	17,71	17,78
05-03-2026	200	17,82	17,82	17,82	17,82
04-03-2026	1.571	17,74	17,8428	17,72	17,8428
03-03-2026	545	17,64	17,78	17,59	17,78
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