Anfield Dynamic Fixed Income ETF (ADFI)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 8.46 | 8.46 | 8.42 | 8.45 | 8.45 | 14,214 |
| 07 may 2024 | 8.48 | 8.49 | 8.45 | 8.47 | 8.47 | 12,500 |
| 06 may 2024 | 8.39 | 8.46 | 8.39 | 8.44 | 8.44 | 12,200 |
| 03 may 2024 | 8.42 | 8.45 | 8.42 | 8.43 | 8.43 | 11,900 |
| 02 may 2024 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 15,500 |
| 01 may 2024 | 8.13 | 8.48 | 8.13 | 8.35 | 8.35 | 19,400 |
| 30 abr 2024 | 8.36 | 8.37 | 8.34 | 8.35 | 8.35 | 43,100 |
| 29 abr 2024 | 8.38 | 8.38 | 8.35 | 8.37 | 8.37 | 17,700 |
| 26 abr 2024 | 8.38 | 8.39 | 8.34 | 8.38 | 8.38 | 29,100 |
| 25 abr 2024 | 8.32 | 8.36 | 8.30 | 8.36 | 8.36 | 7,400 |
| 24 abr 2024 | 8.36 | 8.37 | 8.34 | 8.37 | 8.37 | 18,300 |
| 23 abr 2024 | 8.37 | 8.39 | 8.35 | 8.38 | 8.38 | 24,500 |
| 22 abr 2024 | 8.36 | 8.36 | 8.32 | 8.35 | 8.35 | 13,600 |
| 19 abr 2024 | 8.32 | 8.36 | 8.31 | 8.35 | 8.35 | 28,800 |
| 18 abr 2024 | 8.33 | 8.40 | 8.32 | 8.34 | 8.34 | 26,600 |
| 18 abr 2024 | 0.019 Dividendo | |||||
| 17 abr 2024 | 8.34 | 8.37 | 8.33 | 8.35 | 8.33 | 5,100 |
| 16 abr 2024 | 8.34 | 8.40 | 8.33 | 8.34 | 8.32 | 61,500 |
| 15 abr 2024 | 8.36 | 8.37 | 8.35 | 8.35 | 8.33 | 19,100 |
| 12 abr 2024 | 8.39 | 8.42 | 8.39 | 8.39 | 8.37 | 18,100 |
| 11 abr 2024 | 8.36 | 8.40 | 8.36 | 8.38 | 8.36 | 19,500 |
| 10 abr 2024 | 8.40 | 8.40 | 8.38 | 8.38 | 8.36 | 5,100 |
| 09 abr 2024 | 8.49 | 8.55 | 8.48 | 8.50 | 8.48 | 34,800 |
| 08 abr 2024 | 8.44 | 8.49 | 8.44 | 8.48 | 8.46 | 7,700 |
| 05 abr 2024 | 8.46 | 8.49 | 8.46 | 8.48 | 8.46 | 4,700 |
| 04 abr 2024 | 8.47 | 8.51 | 8.47 | 8.50 | 8.48 | 13,000 |
| 03 abr 2024 | 8.37 | 8.50 | 8.37 | 8.49 | 8.47 | 11,500 |
| 02 abr 2024 | 8.45 | 8.50 | 8.45 | 8.49 | 8.47 | 19,000 |
| 01 abr 2024 | 8.47 | 8.50 | 8.47 | 8.48 | 8.47 | 13,500 |
| 28 mar 2024 | 8.55 | 8.55 | 8.51 | 8.53 | 8.51 | 23,000 |
| 27 mar 2024 | 8.55 | 8.56 | 8.51 | 8.56 | 8.54 | 2,900 |
| 26 mar 2024 | 8.53 | 8.63 | 8.50 | 8.50 | 8.48 | 73,300 |
| 25 mar 2024 | 8.52 | 8.55 | 8.51 | 8.54 | 8.52 | 53,800 |
| 22 mar 2024 | 8.54 | 8.55 | 8.52 | 8.54 | 8.52 | 18,700 |
| 21 mar 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.50 | 2,200 |
| 20 mar 2024 | 8.50 | 8.53 | 8.47 | 8.52 | 8.50 | 88,900 |
| 19 mar 2024 | 8.48 | 8.58 | 8.47 | 8.51 | 8.49 | 220,700 |
| 18 mar 2024 | 8.48 | 8.48 | 8.42 | 8.43 | 8.41 | 20,000 |
| 15 mar 2024 | 8.48 | 8.49 | 8.45 | 8.48 | 8.46 | 19,700 |
| 14 mar 2024 | 8.47 | 8.48 | 8.47 | 8.47 | 8.45 | 14,100 |
| 14 mar 2024 | 0.02 Dividendo | |||||
| 13 mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | 2,000 |
| 12 mar 2024 | 8.51 | 8.54 | 8.51 | 8.52 | 8.48 | 9,900 |
| 11 mar 2024 | 8.60 | 8.60 | 8.54 | 8.56 | 8.52 | 4,100 |
| 08 mar 2024 | 8.54 | 8.62 | 8.54 | 8.62 | 8.58 | 31,600 |
| 07 mar 2024 | 8.52 | 8.54 | 8.50 | 8.54 | 8.50 | 12,400 |
| 06 mar 2024 | 8.55 | 8.55 | 8.53 | 8.53 | 8.49 | 10,400 |
| 05 mar 2024 | 8.53 | 8.53 | 8.50 | 8.53 | 8.49 | 18,500 |
| 04 mar 2024 | 8.48 | 8.51 | 8.46 | 8.49 | 8.45 | 13,700 |
| 01 mar 2024 | 8.47 | 8.52 | 8.47 | 8.50 | 8.46 | 18,900 |
| 29 feb 2024 | 8.48 | 8.56 | 8.48 | 8.48 | 8.44 | 18,400 |
| 28 feb 2024 | 8.48 | 8.49 | 8.45 | 8.49 | 8.45 | 24,600 |
| 27 feb 2024 | 8.48 | 8.49 | 8.48 | 8.48 | 8.44 | 8,100 |
| 26 feb 2024 | 8.48 | 8.50 | 8.46 | 8.49 | 8.45 | 12,400 |
| 23 feb 2024 | 8.45 | 8.50 | 8.45 | 8.48 | 8.44 | 17,800 |
| 22 feb 2024 | 8.45 | 8.46 | 8.45 | 8.45 | 8.42 | 9,600 |
| 21 feb 2024 | 8.44 | 8.44 | 8.41 | 8.44 | 8.40 | 5,900 |
| 20 feb 2024 | 8.45 | 8.51 | 8.45 | 8.50 | 8.46 | 10,800 |
| 16 feb 2024 | 8.46 | 8.48 | 8.44 | 8.48 | 8.44 | 12,600 |
| 15 feb 2024 | 8.47 | 8.48 | 8.46 | 8.48 | 8.44 | 4,200 |
| 15 feb 2024 | 0.02 Dividendo | |||||
| 14 feb 2024 | 8.45 | 8.49 | 8.45 | 8.48 | 8.42 | 16,100 |
| 13 feb 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.39 | 18,900 |
| 12 feb 2024 | 8.52 | 8.53 | 8.50 | 8.51 | 8.45 | 18,600 |
| 09 feb 2024 | 8.50 | 8.53 | 8.50 | 8.51 | 8.45 | 8,900 |
| 08 feb 2024 | 8.54 | 8.54 | 8.50 | 8.52 | 8.46 | 15,600 |
| 07 feb 2024 | 8.55 | 8.60 | 8.51 | 8.58 | 8.52 | 32,000 |
| 06 feb 2024 | 8.53 | 8.58 | 8.53 | 8.57 | 8.51 | 29,900 |
| 05 feb 2024 | 8.51 | 8.53 | 8.51 | 8.51 | 8.45 | 25,700 |
| 02 feb 2024 | 8.60 | 8.61 | 8.52 | 8.56 | 8.50 | 8,500 |
| 01 feb 2024 | 8.63 | 8.64 | 8.61 | 8.62 | 8.56 | 7,800 |
| 31 ene 2024 | 8.61 | 8.61 | 8.56 | 8.57 | 8.51 | 24,000 |
| 30 ene 2024 | 8.56 | 8.57 | 8.53 | 8.56 | 8.50 | 19,700 |
| 29 ene 2024 | 8.55 | 8.60 | 8.53 | 8.60 | 8.54 | 123,300 |
| 26 ene 2024 | 8.53 | 8.55 | 8.52 | 8.52 | 8.47 | 14,700 |
| 25 ene 2024 | 8.51 | 8.53 | 8.51 | 8.52 | 8.47 | 13,500 |
| 24 ene 2024 | 8.51 | 8.53 | 8.51 | 8.51 | 8.45 | 5,300 |
| 23 ene 2024 | 8.49 | 8.54 | 8.49 | 8.53 | 8.47 | 27,400 |
| 22 ene 2024 | 8.55 | 8.56 | 8.53 | 8.55 | 8.49 | 6,400 |
| 19 ene 2024 | 8.51 | 8.56 | 8.50 | 8.54 | 8.48 | 33,200 |
| 18 ene 2024 | 8.52 | 8.52 | 8.50 | 8.51 | 8.45 | 14,500 |
| 17 ene 2024 | 8.52 | 8.54 | 8.50 | 8.52 | 8.46 | 9,100 |
| 16 ene 2024 | 8.56 | 8.56 | 8.54 | 8.54 | 8.48 | 15,700 |
| 12 ene 2024 | 8.60 | 8.60 | 8.58 | 8.60 | 8.54 | 5,700 |
| 11 ene 2024 | 8.53 | 8.57 | 8.53 | 8.57 | 8.51 | 13,300 |
| 10 ene 2024 | 8.54 | 8.56 | 8.54 | 8.54 | 8.48 | 9,800 |
| 09 ene 2024 | 8.55 | 8.55 | 8.54 | 8.55 | 8.49 | 5,600 |
| 08 ene 2024 | 8.53 | 8.54 | 8.52 | 8.52 | 8.46 | 13,400 |
| 05 ene 2024 | 8.48 | 8.55 | 8.48 | 8.49 | 8.44 | 36,800 |
| 04 ene 2024 | 8.53 | 8.53 | 8.47 | 8.49 | 8.43 | 25,800 |
| 03 ene 2024 | 8.56 | 8.56 | 8.53 | 8.56 | 8.51 | 1,700 |
| 02 ene 2024 | 8.58 | 8.58 | 8.55 | 8.56 | 8.51 | 5,300 |
| 29 dic 2023 | 8.63 | 8.63 | 8.61 | 8.61 | 8.55 | 11,900 |
| 28 dic 2023 | 8.65 | 8.65 | 8.63 | 8.64 | 8.58 | 15,400 |
| 27 dic 2023 | 8.63 | 8.66 | 8.62 | 8.65 | 8.58 | 4,100 |
| 26 dic 2023 | 8.60 | 8.60 | 8.57 | 8.60 | 8.54 | 9,800 |
| 22 dic 2023 | 8.60 | 8.60 | 8.58 | 8.59 | 8.53 | 11,600 |
| 21 dic 2023 | 8.61 | 8.61 | 8.57 | 8.59 | 8.53 | 7,800 |
| 20 dic 2023 | 8.55 | 8.59 | 8.55 | 8.59 | 8.53 | 35,400 |
| 19 dic 2023 | 8.56 | 8.58 | 8.56 | 8.56 | 8.50 | 14,600 |
| *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.