Lionshares US Equity Total Return ETF

Koers

Lionshares US Equity Total Return ETF 23,610 +0,16 +0,68% (17:43)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-06-2026	1.326	23,33	23,4517	23,23	23,4517
26-06-2026	1.411	23,23	23,26	23,201	23,201
25-06-2026	245	23,15	23,1711	23,15	23,1711
24-06-2026	279	23,37	23,37	23,1609	23,1609
23-06-2026	219	23,31	23,31	23,2268	23,2268
22-06-2026	161	23,68	23,68	23,5126	23,5126
18-06-2026	1.080	23,58	23,6033	23,54	23,5401
17-06-2026	475	23,64	23,64	23,3176	23,3176
16-06-2026	113	23,71	23,71	23,612	23,612
15-06-2026	911	23,735	23,80	23,7208	23,7208
12-06-2026	111	23,38	23,38	23,356	23,356
11-06-2026	6.401	23,20	23,2447	23,1999	23,2447
10-06-2026	2.657	22,98	22,98	22,8533	22,8533
09-06-2026	2.237	23,44	23,44	22,79	23,176
08-06-2026	724	23,365	23,38	23,2429	23,2429
05-06-2026	4.060	23,78	23,78	23,165	23,2054
04-06-2026	277	23,77	23,77	23,77	23,8156
03-06-2026	9.219	23,88	23,88	23,72	23,7204
02-06-2026	736	23,7802	23,88	23,7802	23,8707
01-06-2026	1.700	23,72	23,87	23,72	23,8038
29-05-2026	1.481	23,765	23,78	23,75	23,75
28-05-2026	649	23,55	23,695	23,55	23,695
27-05-2026	9.741	23,63	23,63	23,51	23,545
26-05-2026	429	23,52	23,5542	23,52	23,5542
22-05-2026	225	--	23,382	23,382	--
21-05-2026	7.339	23,17	23,2733	23,14	23,382
20-05-2026	86	--	23,2089	23,2089	--
18-05-2026	610	--	22,9307	22,9307	--
15-05-2026	523	23,22	23,22	23,1237	23,2089
14-05-2026	803	23,3405	23,3405	23,34	23,4253
13-05-2026	702	23,16	23,17	23,16	23,2556
12-05-2026	137	--	--	--	--
11-05-2026	126	--	23,1855	23,1855	--
08-05-2026	2.227	23,09	23,14	23,09	23,1855
07-05-2026	6.479	23,08	23,10	22,95	22,9573
06-05-2026	75	--	23,0918	23,0918	--
05-05-2026	1.297	22,71	22,76	22,71	23,0918
04-05-2026	41	--	22,5546	22,5546	--
01-05-2026	221	22,70	22,70	22,6632	22,5546