Cambria Chesapeake Pure Trend ETF

Koers

Cambria Chesapeake Pure Trend ETF 17,320 +0,18 +1,05% (20:20)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
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