U.S. markets open in 8 hours 2 minutes
F S&P 500
5,440.50 +2.00 (+0.04%) F Dow Jones
38,662.00 -15.00 (-0.04%) F Nasdaq
19,638.25 +35.75 (+0.18%) E-mini Russell 2000 Index Futur
2,036.00 -5.00 (-0.25%) Petróleo
78.17 -0.45 (-0.57%) Oro
2,321.10 +3.10 (+0.13%)
Alternative Access First Priority CLO Bond ETF (AAA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 25.11 | 25.16 | 25.01 | 25.06 | 25.06 | 7,600 |
| 12 jun 2024 | 25.09 | 25.09 | 25.00 | 25.08 | 25.08 | 33,400 |
| 11 jun 2024 | 25.08 | 25.10 | 25.02 | 25.08 | 25.08 | 10,600 |
| 10 jun 2024 | 25.15 | 25.16 | 25.04 | 25.10 | 25.10 | 6,800 |
| 07 jun 2024 | 25.07 | 25.10 | 25.05 | 25.08 | 25.08 | 5,400 |
| 06 jun 2024 | 25.16 | 25.16 | 25.07 | 25.08 | 25.08 | 15,100 |
| 05 jun 2024 | 25.09 | 25.12 | 25.08 | 25.11 | 25.11 | 5,800 |
| 04 jun 2024 | 25.05 | 25.10 | 25.03 | 25.08 | 25.08 | 5,400 |
| 03 jun 2024 | 25.04 | 25.15 | 25.04 | 25.05 | 25.05 | 6,900 |
| 31 may 2024 | 25.05 | 25.16 | 25.04 | 25.04 | 25.04 | 23,400 |
| 31 may 2024 | 0.148 Dividendo | |||||
| 30 may 2024 | 25.25 | 25.25 | 25.20 | 25.22 | 25.07 | 21,200 |
| 29 may 2024 | 25.14 | 25.24 | 25.14 | 25.23 | 25.08 | 5,400 |
| 28 may 2024 | 25.16 | 25.23 | 25.13 | 25.19 | 25.04 | 12,700 |
| 24 may 2024 | 25.23 | 25.23 | 25.13 | 25.16 | 25.01 | 2,100 |
| 23 may 2024 | 25.17 | 25.18 | 25.15 | 25.15 | 25.00 | 13,800 |
| 22 may 2024 | 25.17 | 25.20 | 25.10 | 25.13 | 24.98 | 2,700 |
| 21 may 2024 | 25.12 | 25.23 | 25.10 | 25.17 | 25.02 | 5,800 |
| 20 may 2024 | 25.15 | 25.23 | 25.09 | 25.16 | 25.01 | 3,400 |
| 17 may 2024 | 25.17 | 25.17 | 25.09 | 25.15 | 25.00 | 6,300 |
| 16 may 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 25.01 | 1,600 |
| 15 may 2024 | 25.07 | 25.13 | 25.07 | 25.09 | 24.95 | 1,900 |
| 14 may 2024 | 25.06 | 25.13 | 25.06 | 25.08 | 24.94 | 1,800 |
| 13 may 2024 | 25.11 | 25.13 | 25.08 | 25.10 | 24.95 | 4,800 |
| 10 may 2024 | 25.10 | 25.19 | 25.03 | 25.10 | 24.95 | 19,700 |
| 09 may 2024 | 25.13 | 25.13 | 25.02 | 25.06 | 24.92 | 23,800 |
| 08 may 2024 | 25.10 | 25.10 | 25.03 | 25.04 | 24.89 | 12,400 |
| 07 may 2024 | 25.15 | 25.15 | 25.03 | 25.09 | 24.94 | 3,300 |
| 06 may 2024 | 25.13 | 25.13 | 25.04 | 25.10 | 24.95 | 12,200 |
| 03 may 2024 | 25.09 | 25.09 | 25.05 | 25.09 | 24.95 | 1,800 |
| 02 may 2024 | 25.09 | 25.11 | 25.03 | 25.08 | 24.93 | 13,100 |
| 01 may 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 24.91 | 2,900 |
| 30 abr 2024 | 25.09 | 25.09 | 25.06 | 25.07 | 24.92 | 2,100 |
| 30 abr 2024 | 0.116 Dividendo | |||||
| 29 abr 2024 | 25.18 | 25.18 | 25.11 | 25.15 | 24.89 | 4,600 |
| 26 abr 2024 | 25.14 | 25.15 | 25.13 | 25.15 | 24.88 | 6,200 |
| 25 abr 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 24.88 | 4,700 |
| 24 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.88 | 200 |
| 23 abr 2024 | 25.23 | 25.23 | 25.11 | 25.13 | 24.87 | 7,600 |
| 22 abr 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 24.88 | 4,200 |
| 19 abr 2024 | 25.14 | 25.15 | 25.12 | 25.14 | 24.88 | 3,700 |
| 18 abr 2024 | 25.08 | 25.15 | 25.08 | 25.11 | 24.85 | 10,500 |
| 17 abr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.84 | 4,200 |
| 16 abr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.84 | 3,200 |
| 15 abr 2024 | 25.07 | 25.15 | 25.07 | 25.11 | 24.85 | 31,000 |
| 12 abr 2024 | 25.08 | 25.14 | 25.08 | 25.09 | 24.83 | 2,300 |
| 11 abr 2024 | 25.09 | 25.14 | 25.09 | 25.11 | 24.85 | 1,300 |
| 10 abr 2024 | 25.07 | 25.15 | 25.06 | 25.11 | 24.85 | 2,700 |
| 09 abr 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.81 | 9,200 |
| 08 abr 2024 | 25.13 | 25.13 | 25.08 | 25.08 | 24.81 | 2,000 |
| 05 abr 2024 | 25.14 | 25.14 | 25.07 | 25.11 | 24.85 | 4,900 |
| 04 abr 2024 | 25.18 | 25.18 | 25.05 | 25.05 | 24.79 | 15,200 |
| 03 abr 2024 | 25.04 | 25.12 | 25.04 | 25.09 | 24.83 | 8,000 |
| 02 abr 2024 | 25.06 | 25.14 | 25.01 | 25.12 | 24.86 | 7,800 |
| 01 abr 2024 | 25.14 | 25.14 | 25.04 | 25.04 | 24.78 | 8,800 |
| 28 mar 2024 | 25.05 | 25.05 | 25.02 | 25.03 | 24.77 | 14,500 |
| 27 mar 2024 | 25.14 | 25.14 | 25.00 | 25.00 | 24.74 | 13,500 |
| 27 mar 2024 | 0.135 Dividendo | |||||
| 26 mar 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 24.75 | 3,300 |
| 25 mar 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.74 | 2,300 |
| 22 mar 2024 | 25.15 | 25.15 | 25.10 | 25.15 | 24.75 | 6,300 |
| 21 mar 2024 | 25.20 | 25.20 | 25.10 | 25.10 | 24.70 | 14,300 |
| 20 mar 2024 | 25.20 | 25.20 | 25.11 | 25.14 | 24.74 | 7,000 |
| 19 mar 2024 | 25.14 | 25.15 | 25.12 | 25.14 | 24.74 | 11,600 |
| 18 mar 2024 | 25.08 | 25.12 | 25.08 | 25.10 | 24.70 | 2,500 |
| 15 mar 2024 | 25.13 | 25.15 | 25.07 | 25.11 | 24.72 | 8,300 |
| 14 mar 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.68 | 1,200 |
| 13 mar 2024 | 25.10 | 25.15 | 25.08 | 25.08 | 24.68 | 15,700 |
| 12 mar 2024 | 25.06 | 25.12 | 25.06 | 25.06 | 24.66 | 10,900 |
| 11 mar 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 24.66 | 14,800 |
| 08 mar 2024 | 25.11 | 25.12 | 25.08 | 25.09 | 24.70 | 4,900 |
| 07 mar 2024 | 25.15 | 25.16 | 25.02 | 25.07 | 24.67 | 12,100 |
| 06 mar 2024 | 25.03 | 25.14 | 25.03 | 25.06 | 24.66 | 9,400 |
| 05 mar 2024 | 25.04 | 25.15 | 25.04 | 25.10 | 24.70 | 4,000 |
| 04 mar 2024 | 25.16 | 25.16 | 25.01 | 25.06 | 24.66 | 37,800 |
| 01 mar 2024 | 25.04 | 25.15 | 25.02 | 25.10 | 24.71 | 18,500 |
| 29 feb 2024 | 25.09 | 25.11 | 25.03 | 25.08 | 24.68 | 5,200 |
| 28 feb 2024 | 25.15 | 25.15 | 25.01 | 25.06 | 24.67 | 15,400 |
| 28 feb 2024 | 0.132 Dividendo | |||||
| 27 feb 2024 | 25.13 | 25.21 | 25.13 | 25.21 | 24.68 | 3,700 |
| 26 feb 2024 | 25.18 | 25.26 | 25.13 | 25.18 | 24.66 | 6,100 |
| 23 feb 2024 | 25.16 | 25.19 | 25.12 | 25.17 | 24.64 | 8,000 |
| 22 feb 2024 | 25.15 | 25.16 | 25.13 | 25.16 | 24.63 | 1,000 |
| 21 feb 2024 | 25.15 | 25.19 | 25.15 | 25.16 | 24.63 | 8,800 |
| 20 feb 2024 | 25.12 | 25.15 | 25.11 | 25.15 | 24.62 | 2,400 |
| 16 feb 2024 | 25.22 | 25.22 | 25.10 | 25.12 | 24.60 | 7,200 |
| 15 feb 2024 | 25.12 | 25.13 | 25.07 | 25.13 | 24.60 | 3,500 |
| 14 feb 2024 | 25.05 | 25.19 | 25.05 | 25.14 | 24.61 | 12,200 |
| 13 feb 2024 | 25.20 | 25.20 | 25.07 | 25.14 | 24.61 | 11,100 |
| 12 feb 2024 | 25.11 | 25.19 | 25.05 | 25.12 | 24.59 | 3,900 |
| 09 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.59 | 15,300 |
| 08 feb 2024 | 25.10 | 25.12 | 25.05 | 25.09 | 24.57 | 6,600 |
| 07 feb 2024 | 25.07 | 25.16 | 25.07 | 25.10 | 24.58 | 9,800 |
| 06 feb 2024 | 25.05 | 25.11 | 25.05 | 25.11 | 24.58 | 4,200 |
| 05 feb 2024 | 25.06 | 25.13 | 25.01 | 25.09 | 24.57 | 22,900 |
| 02 feb 2024 | 25.13 | 25.13 | 25.08 | 25.08 | 24.55 | 2,200 |
| 01 feb 2024 | 25.12 | 25.15 | 25.02 | 25.08 | 24.56 | 5,900 |
| 31 ene 2024 | 25.07 | 25.12 | 25.00 | 25.07 | 24.54 | 3,500 |
| 30 ene 2024 | 25.01 | 25.13 | 25.01 | 25.12 | 24.59 | 2,500 |
| 30 ene 2024 | 0.117 Dividendo | |||||
| *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.