EA Series Trust Altrius Global Dividend ETF

Koers

EA Series Trust Altrius Global Dividend ETF 40,8699 +0,75 +1,87% (20:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	1.152	40,84	41,0284	40,815	41,0284
30-03-2026	3.159	40,32	40,4294	40,2762	40,2762
27-03-2026	993	40,425	40,425	40,315	40,38
26-03-2026	219	40,615	40,65	40,4755	40,4755
25-03-2026	5.177	40,73	40,755	40,63	40,735
24-03-2026	1.076	40,35	40,4599	40,35	40,3507
23-03-2026	2.327	40,33	40,33	40,13	40,13
20-03-2026	1.249	39,94	39,94	39,61	39,73
19-03-2026	4.096	40,22	40,42	40,22	40,385
18-03-2026	60	--	40,3662	40,3662	--
17-03-2026	458	--	40,945	40,945	--
16-03-2026	4.117	40,73	40,91	40,73	40,3662
13-03-2026	4.921	40,81	40,81	40,535	40,80
12-03-2026	1.320	40,7299	40,87	40,7299	40,7409
11-03-2026	878	41,03	41,03	40,89	40,9236
10-03-2026	1	40,81	40,882	40,81	40,882
09-03-2026	97	40,71	41,0249	40,71	41,0249
06-03-2026	1	40,56	40,9472	40,56	40,9472
05-03-2026	1	41,25	41,25	41,0878	41,0878
04-03-2026	301	41,40	41,7667	41,40	41,7667
03-03-2026	457	41,60	41,60	41,16	41,49
02-03-2026	4.380	42,42	42,42	42,15	42,31
27-02-2026	526	42,49	42,5185	42,45	42,5185
26-02-2026	34	42,28	42,3923	42,28	42,3923
25-02-2026	27	42,66	42,66	42,4607	42,4607
24-02-2026	259	42,36	42,4249	42,33	42,4249
23-02-2026	35	42,44	42,44	42,1803	42,1803
20-02-2026	1.830	42,31	42,5099	42,31	42,5099
19-02-2026	1.412	42,27	42,366	42,22	42,366
18-02-2026	5.413	42,46	42,5099	42,29	42,465
17-02-2026	906	42,09	42,2203	42,08	42,2203
13-02-2026	5.422	42,40	42,47	42,25	42,47
12-02-2026	5.661	42,28	42,41	42,0701	42,1956
11-02-2026	2.838	42,645	42,80	42,645	42,75
10-02-2026	1.258	42,59	42,6699	42,57	42,57
09-02-2026	2.578	42,53	42,61	42,475	42,585
06-02-2026	13.757	42,29	42,50	42,29	42,48
05-02-2026	9.135	41,79	41,84	41,6695	41,7246
04-02-2026	2.845	42,10	42,14	41,93	42,1106
03-02-2026	4.103	41,21	41,4996	41,21	41,4996
02-02-2026	4.516	40,9399	41,3299	40,86	41,3299