Yahoo

Correo

U.S. markets open in 5 hours 5 minutes

F S&P 500
5,079.00
-28.50(-0.56%)
F Dow Jones
38,583.00
-97.00(-0.25%)
F Nasdaq
17,483.00
-181.50(-1.03%)
E-mini Russell 2000 Index Futur
2,017.10
+10.30(+0.51%)
Petróleo
83.18
+0.37(+0.45%)
Oro
2,338.70
+0.30(+0.01%)

Davis Select U.S. Equity ETF (DUSA)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.54

-0.08

(-0.20%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	39.75	39.77	39.22	39.54	39.54	17,600
23 abr 2024	39.49	39.67	39.37	39.62	39.62	75,200
22 abr 2024	39.28	39.45	38.90	39.22	39.22	22,400
19 abr 2024	38.75	38.99	38.70	38.85	38.85	21,400
18 abr 2024	38.70	39.25	38.69	38.81	38.81	42,200
17 abr 2024	38.78	38.90	38.42	38.60	38.60	16,500
16 abr 2024	38.91	39.09	38.67	38.75	38.75	95,100
15 abr 2024	39.72	39.72	38.84	38.98	38.98	45,900
12 abr 2024	39.41	39.54	39.06	39.21	39.21	36,100
11 abr 2024	39.90	39.94	39.48	39.77	39.77	11,200
10 abr 2024	39.71	39.98	39.65	39.85	39.85	19,800
09 abr 2024	40.37	40.44	39.92	40.27	40.27	11,300
08 abr 2024	40.33	40.43	40.21	40.23	40.23	20,500
05 abr 2024	39.77	40.31	39.77	40.24	40.24	49,400
04 abr 2024	40.45	40.59	39.74	39.75	39.75	44,300
03 abr 2024	40.02	40.20	39.93	40.13	40.13	58,300
02 abr 2024	39.95	39.99	39.80	39.94	39.94	26,300
01 abr 2024	40.52	40.59	40.28	40.46	40.46	118,100
28 mar 2024	40.21	40.53	40.17	40.37	40.37	35,200
27 mar 2024	39.74	40.24	39.74	40.06	40.06	61,400
26 mar 2024	39.73	39.91	39.56	39.56	39.56	12,800
25 mar 2024	39.83	39.93	39.70	39.70	39.70	18,900
22 mar 2024	40.05	40.13	39.78	39.78	39.78	11,400
21 mar 2024	40.10	40.22	39.95	39.99	39.99	22,900
20 mar 2024	39.22	39.81	39.20	39.64	39.64	29,000
19 mar 2024	39.44	39.44	38.98	39.16	39.16	19,000
18 mar 2024	39.10	39.26	39.07	39.16	39.16	9,100
15 mar 2024	39.01	39.10	38.83	38.83	38.83	16,900
14 mar 2024	39.40	39.40	38.88	39.03	39.03	7,000
13 mar 2024	39.13	39.51	39.13	39.32	39.32	29,500
12 mar 2024	39.06	39.35	38.83	39.17	39.17	7,300
11 mar 2024	38.84	38.88	38.54	38.84	38.84	11,300
08 mar 2024	39.36	39.41	38.98	39.03	39.03	18,200
07 mar 2024	38.98	39.27	38.98	39.16	39.16	45,200
06 mar 2024	38.84	38.88	38.64	38.76	38.76	19,800
05 mar 2024	38.65	38.81	38.45	38.55	38.55	10,500
04 mar 2024	38.91	39.00	38.81	38.90	38.90	18,700
01 mar 2024	38.63	38.99	38.50	38.82	38.82	16,100
29 feb 2024	38.48	38.69	38.25	38.69	38.69	13,000
28 feb 2024	38.56	38.58	38.32	38.32	38.32	10,000
27 feb 2024	38.38	38.75	38.38	38.55	38.55	23,600
26 feb 2024	38.83	38.91	38.39	38.39	38.39	25,900
23 feb 2024	38.72	38.94	38.68	38.72	38.72	14,100
22 feb 2024	38.53	38.77	38.42	38.63	38.63	18,400
21 feb 2024	38.04	38.14	37.84	38.09	38.09	20,900
20 feb 2024	37.79	38.13	37.79	37.97	37.97	18,000
16 feb 2024	38.19	38.36	37.96	38.17	38.17	54,600
15 feb 2024	37.82	38.32	37.82	38.23	38.23	18,400
14 feb 2024	37.59	37.70	37.36	37.64	37.64	16,000
13 feb 2024	37.38	37.52	37.14	37.33	37.33	12,800
12 feb 2024	37.87	38.22	37.86	37.96	37.96	49,400
09 feb 2024	37.82	37.99	37.53	37.76	37.76	33,200
08 feb 2024	37.58	37.67	37.39	37.63	37.63	43,600
07 feb 2024	37.26	37.70	37.26	37.51	37.51	48,800
06 feb 2024	37.30	37.50	37.15	37.18	37.18	9,500
05 feb 2024	37.39	37.47	37.08	37.21	37.21	32,800
02 feb 2024	36.94	37.71	36.75	37.58	37.58	57,500
01 feb 2024	36.16	36.30	35.81	36.22	36.22	32,700
31 ene 2024	36.53	36.69	36.16	36.18	36.18	28,300
30 ene 2024	36.73	36.87	36.68	36.77	36.77	36,700
29 ene 2024	36.60	36.81	36.54	36.81	36.81	19,900
26 ene 2024	36.41	36.66	36.41	36.59	36.59	24,500
25 ene 2024	36.30	36.51	36.26	36.40	36.40	22,100
24 ene 2024	36.08	36.39	36.08	36.16	36.16	25,000
23 ene 2024	35.80	35.91	35.71	35.91	35.91	14,700
22 ene 2024	35.88	35.97	35.64	35.77	35.77	9,800
19 ene 2024	35.17	35.72	35.10	35.66	35.66	28,000
18 ene 2024	34.81	35.05	34.72	35.03	35.03	17,500
17 ene 2024	34.78	34.90	34.64	34.77	34.77	17,700
16 ene 2024	35.14	35.29	34.88	35.04	35.04	104,200
12 ene 2024	35.64	35.64	35.19	35.20	35.20	16,800
11 ene 2024	35.50	35.55	35.13	35.42	35.42	9,200
10 ene 2024	35.47	35.59	35.26	35.44	35.44	12,700
09 ene 2024	35.46	35.52	35.34	35.50	35.50	13,800
08 ene 2024	35.36	35.58	35.30	35.58	35.58	19,700
05 ene 2024	35.17	35.51	35.17	35.31	35.31	20,500
04 ene 2024	34.86	35.10	34.86	34.95	34.95	16,700
03 ene 2024	35.12	35.14	34.92	34.92	34.92	20,400
02 ene 2024	35.15	35.32	34.95	35.32	35.32	50,600
29 dic 2023	35.56	35.82	35.11	35.26	35.26	173,100
28 dic 2023	35.19	35.56	35.19	35.34	35.34	19,800
27 dic 2023	36.15	36.15	35.09	35.27	35.27	45,800
27 dic 2023	1.19 Dividendo
26 dic 2023	36.20	36.82	36.20	36.37	35.18	10,100
22 dic 2023	36.34	36.39	36.06	36.14	34.96	10,100
21 dic 2023	36.14	36.15	35.88	36.13	34.95	31,000
20 dic 2023	36.32	36.36	35.74	35.74	34.57	25,900
19 dic 2023	36.07	36.26	36.06	36.21	35.03	29,900
18 dic 2023	35.91	36.02	35.83	35.90	34.73	9,800
15 dic 2023	35.65	35.81	35.61	35.70	34.53	15,600
14 dic 2023	35.73	35.78	35.53	35.77	34.60	19,900
13 dic 2023	34.88	35.24	34.65	35.21	34.06	156,300
12 dic 2023	34.56	34.79	34.50	34.76	33.62	36,600
11 dic 2023	34.38	34.58	34.29	34.52	33.39	10,300
08 dic 2023	33.71	34.28	33.49	34.18	33.06	15,200
07 dic 2023	33.57	33.85	33.11	33.80	32.69	8,700
06 dic 2023	33.88	34.10	33.33	33.36	32.27	20,400
05 dic 2023	33.60	33.68	33.50	33.62	32.52	11,400
04 dic 2023	33.62	33.78	33.60	33.78	32.67	14,900
01 dic 2023	33.64	34.02	33.64	33.97	32.86	23,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,079.00-28.50(-0.56%)

F Dow Jones38,583.00-97.00(-0.25%)

F Nasdaq17,483.00-181.50(-1.03%)

E-mini Russell 2000 Index Futur2,017.10+10.30(+0.51%)

Petróleo83.18+0.37(+0.45%)

Oro2,338.70+0.30(+0.01%)

Davis Select U.S. Equity ETF (DUSA)

F S&P 500
5,079.00
-28.50(-0.56%)

F Dow Jones
38,583.00
-97.00(-0.25%)

F Nasdaq
17,483.00
-181.50(-1.03%)

E-mini Russell 2000 Index Futur
2,017.10
+10.30(+0.51%)

Petróleo
83.18
+0.37(+0.45%)

Oro
2,338.70
+0.30(+0.01%)