IQ Ultra Short Duration ETF (ULTR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:46AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 47.93 | 47.96 | 47.93 | 47.96 | 47.96 | 164 |
| 19 abr 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.94 | 300 |
| 18 abr 2024 | 47.88 | 47.90 | 47.88 | 47.90 | 47.90 | 1,900 |
| 17 abr 2024 | 47.91 | 47.92 | 47.91 | 47.92 | 47.92 | 100 |
| 16 abr 2024 | 47.91 | 47.91 | 47.90 | 47.90 | 47.90 | 100 |
| 15 abr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 700 |
| 12 abr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 100 |
| 11 abr 2024 | 47.89 | 47.92 | 47.89 | 47.92 | 47.92 | 200 |
| 10 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 100 |
| 09 abr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 100 |
| 08 abr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 200 |
| 05 abr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 100 |
| 04 abr 2024 | 47.96 | 47.96 | 47.95 | 47.95 | 47.95 | 200 |
| 03 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 100 |
| 02 abr 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 200 |
| 01 abr 2024 | 47.91 | 47.91 | 47.85 | 47.85 | 47.85 | 500 |
| 01 abr 2024 | 0.183 Dividendo | |||||
| 28 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.87 | 100 |
| 27 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.92 | 100 |
| 26 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.91 | 100 |
| 25 mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.89 | 100 |
| 22 mar 2024 | 48.04 | 48.06 | 48.04 | 48.06 | 47.88 | 2,000 |
| 21 mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.86 | 100 |
| 20 mar 2024 | 48.00 | 48.03 | 48.00 | 48.03 | 47.85 | 1,700 |
| 19 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.83 | 100 |
| 18 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.80 | 100 |
| 15 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | 100 |
| 14 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | 100 |
| 13 mar 2024 | 47.95 | 47.97 | 47.94 | 47.97 | 47.79 | 200 |
| 12 mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.79 | 100 |
| 11 mar 2024 | 47.81 | 48.02 | 47.52 | 47.98 | 47.80 | 7,200 |
| 08 mar 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 47.80 | 1,100 |
| 07 mar 2024 | 47.94 | 47.96 | 47.94 | 47.96 | 47.78 | 1,000 |
| 06 mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | 100 |
| 05 mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | 200 |
| 04 mar 2024 | 47.89 | 47.89 | 47.87 | 47.87 | 47.69 | 800 |
| 01 mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.70 | 200 |
| 01 mar 2024 | 0.172 Dividendo | |||||
| 29 feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.67 | 100 |
| 28 feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.68 | 100 |
| 27 feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.67 | 200 |
| 26 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | - |
| 23 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | - |
| 22 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | 100 |
| 21 feb 2024 | 48.03 | 48.03 | 47.99 | 47.99 | 47.64 | 800 |
| 20 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 100 |
| 16 feb 2024 | 47.95 | 47.95 | 47.94 | 47.94 | 47.59 | 1,000 |
| 15 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.63 | 100 |
| 14 feb 2024 | 47.94 | 47.96 | 47.66 | 47.93 | 47.58 | 16,400 |
| 13 feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.52 | 100 |
| 12 feb 2024 | 47.97 | 48.00 | 47.97 | 48.00 | 47.65 | 2,000 |
| 09 feb 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.61 | 3,000 |
| 08 feb 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.61 | 1,400 |
| 07 feb 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.63 | 4,000 |
| 06 feb 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.63 | 700 |
| 05 feb 2024 | 47.90 | 47.95 | 47.89 | 47.92 | 47.57 | 6,400 |
| 02 feb 2024 | 47.91 | 47.92 | 47.89 | 47.92 | 47.57 | 2,700 |
| 01 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | - |
| 01 feb 2024 | 0.182 Dividendo | |||||
| 31 ene 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.62 | 100 |
| 30 ene 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.58 | - |
| 29 ene 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.59 | 100 |
| 26 ene 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.55 | 100 |
| 25 ene 2024 | 48.07 | 48.09 | 48.07 | 48.09 | 47.55 | 2,100 |
| 24 ene 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 47.53 | 200 |
| 23 ene 2024 | 48.02 | 48.05 | 48.02 | 48.05 | 47.51 | 500 |
| 22 ene 2024 | 48.05 | 48.05 | 48.02 | 48.04 | 47.51 | 1,800 |
| 19 ene 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.48 | 100 |
| 18 ene 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.48 | 500 |
| 17 ene 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.46 | 100 |
| 16 ene 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.50 | 100 |
| 12 ene 2024 | 48.03 | 48.05 | 48.03 | 48.05 | 47.52 | 500 |
| 11 ene 2024 | 48.00 | 48.00 | 47.99 | 47.99 | 47.46 | 3,000 |
| 10 ene 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.43 | 300 |
| 09 ene 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.41 | 400 |
| 08 ene 2024 | 47.92 | 47.94 | 47.92 | 47.94 | 47.41 | 500 |
| 05 ene 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.35 | 200 |
| 04 ene 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.34 | 100 |
| 03 ene 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.37 | 100 |
| 02 ene 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.29 | 200 |
| 29 dic 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.33 | 100 |
| 28 dic 2023 | 47.84 | 47.85 | 47.83 | 47.85 | 47.31 | 400 |
| 28 dic 2023 | 0.185 Dividendo | |||||
| 27 dic 2023 | 48.02 | 48.08 | 48.02 | 48.08 | 47.37 | 4,200 |
| 26 dic 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.29 | 100 |
| 22 dic 2023 | 47.97 | 48.01 | 47.97 | 48.01 | 47.29 | 200 |
| 21 dic 2023 | 47.92 | 48.01 | 47.92 | 48.01 | 47.30 | 6,000 |
| 20 dic 2023 | 47.98 | 47.98 | 47.97 | 47.98 | 47.26 | 5,600 |
| 19 dic 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.25 | 400 |
| 18 dic 2023 | 47.95 | 47.96 | 47.95 | 47.96 | 47.24 | 500 |
| 15 dic 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.18 | 200 |
| 14 dic 2023 | 47.94 | 48.00 | 47.94 | 47.96 | 47.24 | 5,300 |
| 13 dic 2023 | 47.88 | 48.00 | 47.86 | 48.00 | 47.28 | 1,300 |
| 12 dic 2023 | 47.85 | 47.85 | 47.83 | 47.83 | 47.12 | 1,700 |
| 11 dic 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.11 | 200 |
| 08 dic 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.02 | 200 |
| 07 dic 2023 | 47.81 | 47.83 | 47.81 | 47.83 | 47.11 | 500 |
| 06 dic 2023 | 47.79 | 47.79 | 47.77 | 47.77 | 47.06 | 400 |
| 05 dic 2023 | 47.75 | 47.82 | 47.75 | 47.82 | 47.10 | 400 |
| 04 dic 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.00 | 400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.