Lionshares U.S. Equity Total Return ETF

Koers

Lionshares U.S. Equity Total Return ETF 21,520 +0,18 +0,83% (16:35)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-03-2026	4.509	21,10	21,3428	21,0798	21,3428
02-03-2026	103	21,50	21,5766	21,50	21,5766
27-02-2026	111	21,52	21,52	21,52	21,52
26-02-2026	1	21,63	21,63	21,63	21,63
25-02-2026	1.329	21,65	21,7443	21,65	21,7443
24-02-2026	2.896	--	21,5743	21,5743	--
23-02-2026	202	21,49	21,49	21,43	21,43
20-02-2026	3.660	21,60	21,65	21,60	21,635
19-02-2026	417	21,50	21,50	21,4699	21,4965
18-02-2026	194	21,63	21,63	21,5699	21,5699
17-02-2026	268	21,33	21,425	21,33	21,425
13-02-2026	168	21,42	21,42	21,3964	21,42
12-02-2026	923	21,75	21,75	21,3737	21,3737
11-02-2026	106	21,72	21,7305	21,72	21,7305
10-02-2026	245	21,85	21,85	21,7323	21,7323
09-02-2026	1.326	21,82	21,85	21,8174	21,8174
06-02-2026	1.005	21,60	21,7157	21,60	21,7157
05-02-2026	826	21,30	21,34	21,23	21,23
04-02-2026	469	21,55	21,5501	21,5077	21,5077
03-02-2026	137	--	21,6109	21,6109	--
02-02-2026	4.124	21,67	21,7841	21,67	21,6109
30-01-2026	339	21,6126	21,657	21,6126	21,657
29-01-2026	2.598	21,83	21,83	21,48	21,7711
28-01-2026	686	21,80	21,8295	21,7801	21,8295
27-01-2026	7.826	--	--	--	--
26-01-2026	7.799	21,755	21,7706	21,74	21,8347
23-01-2026	710	21,68	21,69	21,6581	21,6581
22-01-2026	101	21,70	21,70	21,6784	21,6784
21-01-2026	147	--	21,5629	21,5629	--
20-01-2026	6.613	21,455	21,50	21,3063	21,5629
16-01-2026	1.765	21,83	21,84	21,7538	21,79
15-01-2026	113	21,845	21,845	21,7463	21,7463
14-01-2026	46.721	21,63	21,6797	21,62	21,6797
13-01-2026	8.502	21,77	21,82	21,7636	21,81
12-01-2026	1.244	21,70	21,86	21,70	21,8289
09-01-2026	755	21,75	21,82	21,75	21,7947
08-01-2026	2.496	21,62	21,68	21,60	21,6473
07-01-2026	471	21,7273	21,7273	21,6283	21,6283
06-01-2026	3.319	21,60	21,7068	21,60	21,7068
05-01-2026	3.871	21,577	21,59	21,54	21,5464