Total Return Securities, Inc. SWZ
NYSE
$5,75-0,01 (-0,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,76 | -0,35 % | $5,78 | $5,82 | $5,74 | 10,30K |
| 2026-10-09 | $5,78 | +0,52 % | $5,77 | $5,78 | $5,75 | 31,80K |
| 2026-10-08 | $5,75 | -0,35 % | $5,76 | $5,76 | $5,72 | 83,40K |
| 2026-10-07 | $5,77 | -0,52 % | $5,76 | $5,78 | $5,75 | 23,90K |
| 2026-10-06 | $5,80 | +0,69 % | $5,75 | $5,81 | $5,75 | 97,90K |
| 2026-10-05 | $5,76 | -0,17 % | $5,74 | $5,77 | $5,73 | 92,30K |
| 2026-10-02 | $5,77 | +0,87 % | $5,73 | $5,78 | $5,73 | 19,50K |
| 2026-10-01 | $5,72 | +0,35 % | $5,70 | $5,73 | $5,68 | 13,60K |
| 2026-09-30 | $5,70 | -0,52 % | $5,74 | $5,80 | $5,70 | 14,00K |
| 2026-09-29 | $5,73 | -0,87 % | $5,76 | $5,79 | $5,73 | 30,10K |
| 2026-09-28 | $5,78 | -0,69 % | $5,84 | $5,84 | $5,76 | 72,30K |
| 2026-09-25 | $5,82 | -0,34 % | $5,85 | $5,85 | $5,80 | 38,70K |
| 2026-09-24 | $5,84 | -0,34 % | $5,85 | $5,86 | $5,83 | 3,80K |
| 2026-09-23 | $5,86 | -0,68 % | $5,86 | $5,88 | $5,85 | 16,10K |
| 2026-09-22 | $5,90 | -0,34 % | $5,96 | $5,96 | $5,87 | 62,40K |
| 2026-09-21 | $5,92 | +0,34 % | $5,91 | $5,94 | $5,91 | 14,70K |
| 2026-09-18 | $5,90 | -0,17 % | $5,91 | $5,92 | $5,89 | 8,90K |
| 2026-09-17 | $5,91 | +0,17 % | $5,90 | $5,92 | $5,90 | 6,40K |
| 2026-09-16 | $5,90 | 0,00 % | $5,92 | $5,94 | $5,89 | 35,60K |
| 2026-09-15 | $5,90 | 0,00 % | $5,94 | $5,94 | $5,89 | 26,40K |
| 2026-09-14 | $5,90 | -0,34 % | $5,90 | $5,94 | $5,88 | 31,20K |
| 2026-09-11 | $5,92 | +0,17 % | $5,91 | $5,95 | $5,91 | 19,30K |
| 2026-09-10 | $5,91 | -0,51 % | $5,88 | $5,94 | $5,88 | 18,80K |
| 2026-09-09 | $5,94 | -0,34 % | $5,95 | $5,97 | $5,94 | 29,70K |
| 2026-09-08 | $5,96 | -0,50 % | $5,98 | $5,99 | $5,96 | 21,70K |
| 2026-09-04 | $5,99 | 0,00 % | $6,00 | $6,02 | $5,98 | 61,00K |
| 2026-09-03 | $5,99 | -0,17 % | $5,99 | $6,00 | $5,97 | 27,40K |
| 2026-09-02 | $6,00 | +0,50 % | $5,99 | $6,01 | $5,98 | 45,70K |
| 2026-09-01 | $5,97 | -0,33 % | $6,01 | $6,01 | $5,97 | 19,90K |
| 2026-08-31 | $5,99 | -0,17 % | $6,01 | $6,01 | $5,97 | 39,90K |
| 2026-08-28 | $6,00 | 0,00 % | $6,00 | $6,01 | $5,99 | 13,10K |
| 2026-08-27 | $6,00 | +0,50 % | $5,97 | $6,02 | $5,94 | 83,10K |
| 2026-08-26 | $5,97 | +0,34 % | $5,94 | $5,97 | $5,94 | 36,20K |
| 2026-08-25 | $5,95 | +0,17 % | $5,97 | $5,97 | $5,94 | 16,80K |
| 2026-08-24 | $5,94 | +0,17 % | $5,96 | $5,96 | $5,93 | 9,50K |
| 2026-08-21 | $5,93 | +0,34 % | $5,91 | $5,95 | $5,90 | 28,70K |
| 2026-08-20 | $5,91 | -0,34 % | $5,92 | $5,93 | $5,91 | 14,30K |
| 2026-08-19 | $5,93 | +0,17 % | $5,94 | $5,95 | $5,93 | 14,70K |
| 2026-08-18 | $5,92 | -0,17 % | $5,93 | $5,96 | $5,91 | 12,50K |
| 2026-08-17 | $5,93 | -0,34 % | $5,95 | $5,97 | $5,92 | 52,40K |
| 2026-08-14 | $5,95 | -0,17 % | $5,97 | $5,97 | $5,94 | 8,40K |
| 2026-08-13 | $5,96 | +0,51 % | $5,92 | $5,97 | $5,92 | 16,10K |
| 2026-08-12 | $5,93 | -0,17 % | $5,93 | $5,95 | $5,92 | 11,50K |
| 2026-08-11 | $5,94 | -0,17 % | $5,96 | $5,99 | $5,91 | 14,30K |
| 2026-08-10 | $5,95 | -0,34 % | $5,91 | $5,96 | $5,91 | 24,10K |
| 2026-08-07 | $5,97 | +0,51 % | $5,95 | $5,97 | $5,95 | 12,50K |
| 2026-08-06 | $5,94 | 0,00 % | $5,94 | $5,98 | $5,92 | 55,00K |
| 2026-08-05 | $5,94 | +0,34 % | $5,94 | $5,94 | $5,92 | 4,40K |
| 2026-08-04 | $5,92 | 0,00 % | $5,91 | $5,93 | $5,91 | 5,20K |
| 2026-08-03 | $5,92 | +0,34 % | $5,89 | $5,93 | $5,87 | 28,80K |
| 2026-07-31 | $5,90 | +0,17 % | $5,91 | $5,95 | $5,87 | 33,60K |
| 2026-07-30 | $5,89 | 0,00 % | $5,89 | $5,92 | $5,88 | 40,00K |
| 2026-07-29 | $5,89 | -0,34 % | $5,91 | $5,91 | $5,89 | 4,30K |
| 2026-07-28 | $5,91 | +0,68 % | $5,93 | $5,95 | $5,89 | 25,10K |
| 2026-07-27 | $5,87 | -0,17 % | $5,89 | $5,89 | $5,85 | 31,90K |
| 2026-07-24 | $5,88 | +0,34 % | $5,88 | $5,88 | $5,86 | 34,50K |
| 2026-07-23 | $5,86 | -0,51 % | $5,87 | $5,92 | $5,85 | 36,90K |
| 2026-07-22 | $5,89 | -0,34 % | $5,94 | $5,94 | $5,89 | 53,90K |
| 2026-07-21 | $5,91 | 0,00 % | $5,93 | $5,93 | $5,90 | 27,60K |
| 2026-07-20 | $5,91 | -0,51 % | $5,93 | $5,94 | $5,91 | 13,30K |
| 2026-07-17 | $5,94 | +0,17 % | $5,95 | $5,96 | $5,94 | 20,30K |
| 2026-07-16 | $5,93 | 0,00 % | $5,91 | $5,95 | $5,91 | 4,10K |
| 2026-07-15 | $5,93 | +0,34 % | $5,91 | $5,96 | $5,91 | 8,20K |
| 2026-07-14 | $5,91 | -0,34 % | $5,93 | $5,95 | $5,90 | 23,80K |
| 2026-07-13 | $5,93 | -0,17 % | $5,91 | $5,94 | $5,91 | 15,60K |
| 2026-07-10 | $5,94 | -0,17 % | $5,93 | $5,98 | $5,92 | 23,80K |
| 2026-07-09 | $5,95 | +0,34 % | $5,95 | $6,00 | $5,92 | 45,50K |
| 2026-07-08 | $5,93 | -0,84 % | $5,95 | $5,98 | $5,93 | 27,20K |
| 2026-07-07 | $5,98 | +0,50 % | $5,99 | $5,99 | $5,96 | 19,40K |
| 2026-07-06 | $5,95 | +0,51 % | $5,89 | $5,97 | $5,89 | 139,10K |
| 2026-07-02 | $5,92 | 0,00 % | $5,95 | $5,99 | $5,91 | 107,50K |
| 2026-07-01 | $5,92 | -0,34 % | $5,92 | $5,96 | $5,91 | 21,80K |
| 2026-06-30 | $5,94 | 0,00 % | $5,96 | $5,99 | $5,93 | 34,70K |
| 2026-06-29 | $5,94 | +0,68 % | $5,93 | $5,95 | $5,92 | 72,90K |
| 2026-06-26 | $5,90 | -0,67 % | $5,89 | $5,91 | $5,86 | 41,60K |
| 2026-06-25 | $5,94 | +0,34 % | $5,92 | $5,95 | $5,92 | 90,50K |
| 2026-06-24 | $5,92 | +0,34 % | $5,92 | $5,93 | $5,90 | 47,70K |
| 2026-06-23 | $5,90 | -0,17 % | $5,89 | $5,91 | $5,89 | 32,20K |
| 2026-06-22 | $5,91 | -0,17 % | $5,90 | $5,92 | $5,90 | 28,10K |
| 2026-06-18 | $5,92 | +0,17 % | $5,94 | $5,94 | $5,91 | 49,10K |
| 2026-06-17 | $5,91 | -0,67 % | $5,94 | $5,96 | $5,91 | 42,60K |
| 2026-06-16 | $5,95 | 0,00 % | $5,95 | $5,97 | $5,94 | 23,80K |
| 2026-06-15 | $5,95 | +0,34 % | $5,95 | $5,98 | $5,94 | 25,60K |
| 2026-06-12 | $5,93 | -0,50 % | $5,94 | $5,96 | $5,92 | 107,50K |
| 2026-06-11 | $5,96 | +1,19 % | $5,92 | $5,97 | $5,89 | 85,40K |
| 2026-06-10 | $5,89 | -0,17 % | $5,89 | $5,91 | $5,88 | 87,50K |
| 2026-06-09 | $5,90 | +0,17 % | $5,90 | $5,92 | $5,89 | 110,70K |
| 2026-06-08 | $5,89 | +0,51 % | $5,90 | $5,90 | $5,88 | 73,60K |
| 2026-06-05 | $5,86 | -0,85 % | $5,92 | $5,92 | $5,84 | 140,90K |
| 2026-06-04 | $5,91 | -0,34 % | $5,94 | $6,02 | $5,90 | 80,30K |