Yahoo

Correo

U.S. markets open in 9 hours 22 minutes

F S&P 500
5,072.00
+25.50(+0.51%)
F Dow Jones
38,221.00
+152.00(+0.40%)
F Nasdaq
17,550.50
+112.25(+0.64%)
E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)
Petróleo
79.45
+0.45(+0.57%)
Oro
2,329.00
+18.00(+0.78%)

LeaderShares Activist Leaders ETF (ACTV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.99

+0.14

(+0.41%)

Al cierre: 03:18PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	32.86	33.38	32.84	32.99	32.99	5,600
30 abr 2024	33.19	33.19	32.86	32.86	32.86	4,200
29 abr 2024	33.28	33.37	33.21	33.37	33.37	3,800
26 abr 2024	33.03	33.07	33.01	33.01	33.01	1,600
25 abr 2024	32.38	32.69	32.38	32.68	32.68	3,900
24 abr 2024	32.92	32.92	32.67	32.88	32.88	4,100
23 abr 2024	32.63	33.10	32.63	32.96	32.96	5,100
22 abr 2024	32.65	32.95	32.65	32.80	32.80	3,900
19 abr 2024	32.29	32.73	32.29	32.54	32.54	4,500
18 abr 2024	32.40	32.63	32.36	32.43	32.43	8,600
17 abr 2024	32.63	32.71	32.30	32.33	32.33	9,200
16 abr 2024	32.60	32.60	32.34	32.46	32.46	7,000
15 abr 2024	33.26	33.26	32.58	32.68	32.68	7,700
12 abr 2024	33.48	33.48	32.96	33.07	33.07	18,700
11 abr 2024	33.71	33.80	33.44	33.72	33.72	5,500
10 abr 2024	33.61	33.85	33.50	33.57	33.57	7,800
09 abr 2024	34.52	34.52	34.27	34.41	34.41	6,300
08 abr 2024	34.21	34.32	34.13	34.32	34.32	6,300
05 abr 2024	33.90	34.12	33.90	34.02	34.02	11,900
04 abr 2024	34.56	34.58	33.89	33.94	33.94	4,600
03 abr 2024	34.23	34.35	34.17	34.26	34.26	6,500
02 abr 2024	34.48	34.48	34.17	34.24	34.24	19,900
01 abr 2024	35.18	35.18	34.76	34.80	34.80	23,700
28 mar 2024	35.16	35.21	35.09	35.13	35.13	6,100
27 mar 2024	34.59	34.97	34.59	34.97	34.97	5,900
26 mar 2024	34.25	34.26	34.10	34.10	34.10	4,600
25 mar 2024	34.13	34.17	34.06	34.09	34.09	4,700
22 mar 2024	34.48	34.48	34.09	34.10	34.10	6,900
21 mar 2024	34.53	34.63	34.52	34.54	34.54	13,800
20 mar 2024	33.59	34.25	33.59	34.25	34.25	4,400
19 mar 2024	33.41	33.63	33.35	33.57	33.57	11,100
18 mar 2024	33.56	33.59	33.39	33.39	33.39	13,100
15 mar 2024	33.54	33.67	33.54	33.56	33.56	5,600
14 mar 2024	33.54	33.59	33.38	33.59	33.59	2,000
13 mar 2024	33.90	34.07	33.82	33.85	33.85	6,100
12 mar 2024	33.85	33.92	33.57	33.88	33.88	3,800
11 mar 2024	33.88	33.92	33.75	33.82	33.82	6,800
08 mar 2024	34.01	34.20	33.95	33.95	33.95	4,600
07 mar 2024	33.87	33.89	33.75	33.89	33.89	10,500
06 mar 2024	33.55	33.62	33.41	33.56	33.56	5,100
05 mar 2024	33.55	33.59	33.34	33.35	33.35	5,100
04 mar 2024	33.62	33.62	33.46	33.52	33.52	3,500
01 mar 2024	33.41	33.58	33.32	33.54	33.54	5,000
29 feb 2024	33.36	33.43	33.18	33.37	33.37	7,800
28 feb 2024	33.44	33.80	33.44	33.67	33.67	8,000
27 feb 2024	33.52	33.60	33.46	33.60	33.60	2,600
26 feb 2024	33.52	33.52	33.36	33.43	33.43	10,800
23 feb 2024	33.28	33.43	33.28	33.43	33.43	3,700
22 feb 2024	33.24	33.27	33.05	33.18	33.18	12,000
21 feb 2024	32.96	33.08	32.89	33.03	33.03	8,600
20 feb 2024	33.06	33.14	33.03	33.08	33.08	16,800
16 feb 2024	33.35	33.56	33.22	33.28	33.28	8,900
15 feb 2024	33.10	33.60	33.10	33.60	33.60	8,000
14 feb 2024	32.83	33.04	32.79	33.03	33.03	6,600
13 feb 2024	32.46	32.71	32.46	32.54	32.54	27,600
12 feb 2024	33.39	33.53	33.39	33.43	33.43	5,800
09 feb 2024	32.73	32.96	32.71	32.92	32.92	6,400
08 feb 2024	32.53	32.86	32.53	32.83	32.83	6,500
07 feb 2024	32.71	32.72	32.53	32.56	32.56	6,600
06 feb 2024	32.54	32.90	32.54	32.78	32.78	37,800
05 feb 2024	32.31	32.58	32.31	32.54	32.54	3,600
02 feb 2024	32.75	33.13	32.75	32.96	32.96	19,800
01 feb 2024	32.78	33.17	32.58	33.14	33.14	9,500
31 ene 2024	33.00	33.22	32.56	32.56	32.56	7,200
30 ene 2024	33.05	33.20	33.05	33.13	33.13	9,700
29 ene 2024	32.84	33.29	32.79	33.29	33.29	10,400
26 ene 2024	32.89	33.07	32.85	32.88	32.88	7,500
25 ene 2024	32.55	32.77	32.55	32.77	32.77	7,300
24 ene 2024	32.98	32.98	32.42	32.43	32.43	5,000
23 ene 2024	32.79	32.79	32.61	32.77	32.77	6,200
22 ene 2024	32.55	32.93	32.55	32.88	32.88	15,700
19 ene 2024	32.05	32.41	32.02	32.33	32.33	4,600
18 ene 2024	31.96	31.99	31.73	31.98	31.98	10,000
17 ene 2024	31.90	31.97	31.72	31.87	31.87	9,700
16 ene 2024	32.12	32.16	32.03	32.15	32.15	13,000
12 ene 2024	32.74	32.84	32.43	32.50	32.50	9,600
11 ene 2024	32.92	32.92	32.42	32.57	32.57	8,600
10 ene 2024	32.85	33.02	32.85	32.96	32.96	8,300
09 ene 2024	33.07	33.12	32.96	33.03	33.03	5,000
08 ene 2024	32.75	33.33	32.75	33.23	33.23	14,600
05 ene 2024	32.55	32.95	32.55	32.76	32.76	9,100
04 ene 2024	32.68	32.71	32.60	32.64	32.64	9,800
03 ene 2024	33.22	33.22	32.60	32.65	32.65	6,200
02 ene 2024	33.38	33.63	33.38	33.41	33.41	3,000
29 dic 2023	33.62	33.62	33.38	33.38	33.38	4,900
28 dic 2023	33.56	33.63	33.55	33.63	33.63	27,200
27 dic 2023	33.56	33.63	33.41	33.49	33.49	6,300
26 dic 2023	33.28	33.56	33.28	33.47	33.47	4,100
22 dic 2023	33.12	33.38	33.00	33.15	33.15	24,900
21 dic 2023	32.78	32.99	32.66	32.99	32.99	40,500
20 dic 2023	33.10	33.25	32.49	32.49	32.49	66,300
20 dic 2023	0.395 Dividendo
19 dic 2023	33.39	33.59	33.38	33.56	33.16	5,300
18 dic 2023	33.08	33.09	32.85	32.99	32.61	6,200
15 dic 2023	33.26	33.26	32.77	32.97	32.58	6,000
14 dic 2023	33.52	33.52	33.19	33.22	32.83	3,700
13 dic 2023	31.64	32.60	31.59	32.60	32.21	5,200
12 dic 2023	31.53	31.78	31.51	31.68	31.31	7,500
11 dic 2023	31.37	31.64	31.37	31.59	31.22	26,500
08 dic 2023	31.29	31.40	31.24	31.36	30.99	27,300
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 5005,072.00+25.50(+0.51%)

F Dow Jones38,221.00+152.00(+0.40%)

F Nasdaq17,550.50+112.25(+0.64%)

E-mini Russell 2000 Index Futur2,005.60+15.90(+0.80%)

Petróleo79.45+0.45(+0.57%)

Oro2,329.00+18.00(+0.78%)

LeaderShares Activist Leaders ETF (ACTV)

F S&P 500
5,072.00
+25.50(+0.51%)

F Dow Jones
38,221.00
+152.00(+0.40%)

F Nasdaq
17,550.50
+112.25(+0.64%)

E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)

Petróleo
79.45
+0.45(+0.57%)

Oro
2,329.00
+18.00(+0.78%)