Return Stacked U.S. Stocks

RSSX
🏛️ États-Unis →
24.48
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 24.32 24.62 24.32 24.48 0.1M
2025-09-25 24.28 24.36 23.96 24.22 0.1M
2025-09-24 24.72 24.74 24.46 24.50 0.0M
2025-09-23 24.93 25.00 24.63 24.68 0.1M
2025-09-22 24.51 24.80 24.50 24.77 0.0M
2025-09-19 24.29 24.52 24.29 24.50 0.0M
2025-09-18 24.32 24.40 24.29 24.29 0.0M
2025-09-17 24.34 24.39 23.91 24.12 0.0M
2025-09-16 24.45 24.45 24.21 24.38 0.0M
2025-09-15 24.14 24.34 24.14 24.34 0.0M
2025-09-12 24.08 24.19 24.04 24.14 0.0M
2025-09-11 23.81 24.01 23.81 23.97 0.0M
2025-09-10 23.81 23.94 23.74 23.76 0.0M
2025-09-09 23.74 23.74 23.48 23.54 0.0M
2025-09-08 23.52 23.65 23.48 23.54 0.0M
2025-09-05 23.46 23.46 23.10 23.28 0.0M
2025-09-04 23.02 23.07 22.92 23.06 0.0M
2025-09-03 22.99 23.15 22.98 23.07 0.0M
2025-09-02 22.38 22.77 22.38 22.77 0.0M
2025-08-29 22.49 22.49 22.28 22.42 0.0M
2025-08-28 22.46 22.64 22.46 22.60 0.0M
2025-08-27 22.25 22.38 22.24 22.36 0.0M
2025-08-26 22.00 22.23 22.00 22.23 0.0M
2025-08-25 22.11 22.22 22.00 22.00 0.0M
2025-08-22 21.72 22.49 21.72 22.40 0.0M
2025-08-21 21.81 21.88 21.67 21.71 0.0M
2025-08-20 21.85 21.96 21.72 21.92 0.0M
2025-08-19 22.02 22.11 21.76 21.77 0.0M
2025-08-18 22.09 22.16 22.05 22.14 0.0M
2025-08-15 22.22 22.27 22.16 22.18 0.0M
2025-08-14 22.33 22.37 22.25 22.32 0.0M
2025-08-13 22.54 22.68 22.50 22.64 0.0M
2025-08-12 22.12 22.40 22.10 22.39 0.0M
2025-08-11 22.25 22.30 22.08 22.10 0.0M
2025-08-08 22.26 22.47 22.26 22.29 0.0M
2025-08-07 22.23 22.26 22.05 22.26 0.0M
2025-08-06 21.76 22.03 21.76 21.99 0.0M
2025-08-05 21.86 21.95 21.69 21.75 0.0M
2025-08-04 21.70 21.91 21.70 21.88 0.0M
2025-08-01 21.33 21.50 21.33 21.39 0.0M
2025-07-31 21.98 21.98 21.59 21.59 0.1M
2025-07-30 21.85 21.90 21.50 21.60 0.0M
2025-07-29 22.02 22.07 21.90 21.94 0.0M
2025-07-28 22.03 22.03 21.90 21.97 0.1M
2025-07-25 22.01 22.06 21.90 22.04 0.0M
2025-07-24 22.22 22.32 22.20 22.29 0.0M
2025-07-23 22.28 22.33 22.19 22.32 0.0M
2025-07-22 22.20 22.46 22.14 22.42 0.0M
2025-07-21 21.97 22.44 21.97 22.12 0.1M
2025-07-18 21.97 21.97 21.82 21.83 0.0M
2025-07-17 21.73 21.95 21.73 21.89 0.0M
2025-07-16 21.61 21.83 21.60 21.82 0.0M
2025-07-15 21.78 21.78 21.55 21.55 0.0M
2025-07-14 21.95 21.95 21.82 21.85 0.0M
2025-07-11 21.70 21.87 21.70 21.83 0.0M
2025-07-10 21.43 21.53 21.43 21.51 0.0M
2025-07-09 21.14 21.31 21.08 21.31 0.0M
2025-07-08 21.10 21.11 20.92 20.99 0.0M
2025-07-07 21.21 21.21 21.06 21.12 0.0M
2025-07-03 21.34 21.40 21.32 21.38 0.0M
2025-07-02 21.06 21.33 21.06 21.32 0.0M
2025-07-01 21.08 21.08 20.89 20.95 0.0M
2025-06-30 20.72 20.93 20.72 20.93 0.0M
2025-06-27 20.50 20.60 20.49 20.55 0.0M
2025-06-26 20.65 20.84 20.65 20.80 0.1M
2025-06-25 20.62 20.68 20.60 20.67 0.0M
2025-06-24 20.30 20.53 20.30 20.51 0.0M
2025-06-23 20.15 20.42 20.09 20.42 0.0M
2025-06-20 20.39 20.39 20.17 20.19 0.0M
2025-06-18 20.50 20.56 20.27 20.27 0.0M
2025-06-17 20.59 20.62 20.40 20.44 0.0M
2025-06-16 20.82 20.84 20.76 20.77 0.0M
2025-06-13 20.82 20.84 20.62 20.62 0.0M
2025-06-12 20.66 20.79 20.65 20.77 0.0M
2025-06-11 20.63 20.73 20.53 20.57 0.0M
2025-06-10 20.60 20.60 20.45 20.58 0.0M
2025-06-09 20.29 20.45 20.29 20.45 0.0M
2025-06-06 20.33 20.33 20.13 20.13 0.0M
2025-06-05 20.45 20.45 20.02 20.02 0.0M
2025-06-04 20.31 20.48 20.31 20.42 0.0M
2025-06-03 20.17 20.35 20.07 20.34 0.0M
2025-06-02 20.06 20.29 20.05 20.29 0.0M
2025-05-30 19.78 19.89 19.67 19.89 0.0M