Argent Mid Cap ETF (AMID)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 32.20 | 32.22 | 32.12 | 32.12 | 32.12 | 1,998 |
| 02 may 2024 | 32.26 | 32.26 | 31.73 | 31.92 | 31.92 | 5,500 |
| 01 may 2024 | 31.93 | 32.23 | 31.74 | 31.74 | 31.74 | 1,800 |
| 30 abr 2024 | 32.44 | 32.45 | 31.93 | 31.93 | 31.93 | 1,700 |
| 29 abr 2024 | 32.54 | 32.58 | 32.40 | 32.58 | 32.58 | 5,800 |
| 26 abr 2024 | 32.15 | 32.41 | 32.15 | 32.29 | 32.29 | 21,900 |
| 25 abr 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 32.28 | 1,600 |
| 24 abr 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 32.43 | 7,500 |
| 23 abr 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 32.57 | 1,500 |
| 22 abr 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 31.83 | 5,600 |
| 19 abr 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 31.55 | 7,900 |
| 18 abr 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 31.60 | 4,400 |
| 17 abr 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 31.75 | 7,500 |
| 16 abr 2024 | 32.13 | 32.15 | 32.10 | 32.10 | 32.10 | 4,000 |
| 15 abr 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 32.18 | 1,900 |
| 12 abr 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 32.62 | 2,600 |
| 11 abr 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 33.05 | 4,900 |
| 10 abr 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 32.95 | 2,600 |
| 09 abr 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 33.67 | 3,300 |
| 08 abr 2024 | 33.75 | 33.78 | 33.73 | 33.73 | 33.73 | 1,500 |
| 05 abr 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 33.80 | 7,300 |
| 04 abr 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 33.37 | 1,400 |
| 03 abr 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 33.82 | 8,000 |
| 02 abr 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 33.65 | 6,000 |
| 01 abr 2024 | 34.16 | 34.16 | 34.03 | 34.06 | 34.06 | 1,300 |
| 28 mar 2024 | 34.28 | 34.33 | 34.23 | 34.23 | 34.23 | 4,000 |
| 27 mar 2024 | 34.10 | 34.26 | 34.06 | 34.22 | 34.22 | 16,300 |
| 26 mar 2024 | 33.88 | 33.94 | 33.79 | 33.79 | 33.79 | 8,900 |
| 25 mar 2024 | 33.94 | 33.95 | 33.81 | 33.81 | 33.81 | 15,300 |
| 22 mar 2024 | 33.92 | 34.01 | 33.92 | 33.94 | 33.94 | 15,100 |
| 21 mar 2024 | 34.23 | 34.25 | 34.17 | 34.17 | 34.17 | 22,500 |
| 20 mar 2024 | 33.36 | 33.78 | 33.34 | 33.67 | 33.67 | 6,300 |
| 19 mar 2024 | 32.95 | 33.34 | 32.95 | 33.34 | 33.34 | 8,500 |
| 18 mar 2024 | 33.18 | 33.18 | 32.95 | 32.96 | 32.96 | 29,100 |
| 15 mar 2024 | 32.93 | 32.98 | 32.88 | 32.88 | 32.88 | 1,200 |
| 14 mar 2024 | 33.28 | 33.28 | 32.76 | 32.92 | 32.92 | 15,000 |
| 13 mar 2024 | 33.31 | 33.37 | 33.22 | 33.28 | 33.28 | 5,400 |
| 12 mar 2024 | 33.26 | 33.38 | 33.22 | 33.29 | 33.29 | 7,700 |
| 11 mar 2024 | 33.00 | 33.06 | 32.77 | 32.96 | 32.96 | 25,200 |
| 08 mar 2024 | 33.78 | 33.82 | 33.31 | 33.35 | 33.35 | 19,500 |
| 07 mar 2024 | 33.64 | 33.69 | 33.57 | 33.69 | 33.69 | 12,600 |
| 06 mar 2024 | 33.08 | 33.24 | 33.08 | 33.21 | 33.21 | 3,600 |
| 05 mar 2024 | 33.11 | 33.11 | 32.85 | 32.85 | 32.85 | 2,000 |
| 04 mar 2024 | 33.31 | 33.39 | 33.22 | 33.22 | 33.22 | 4,300 |
| 01 mar 2024 | 33.10 | 33.17 | 32.83 | 33.17 | 33.17 | 2,900 |
| 29 feb 2024 | 32.78 | 32.78 | 32.60 | 32.78 | 32.78 | 6,800 |
| 28 feb 2024 | 32.51 | 32.58 | 32.48 | 32.56 | 32.56 | 1,900 |
| 27 feb 2024 | 32.12 | 32.56 | 32.12 | 32.56 | 32.56 | 2,200 |
| 26 feb 2024 | 32.50 | 32.50 | 32.46 | 32.49 | 32.49 | 11,500 |
| 23 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 22 feb 2024 | 32.19 | 32.32 | 32.19 | 32.29 | 32.29 | 1,900 |
| 21 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 100 |
| 20 feb 2024 | 31.71 | 31.77 | 31.63 | 31.74 | 31.74 | 2,200 |
| 16 feb 2024 | 32.47 | 32.47 | 32.00 | 32.00 | 32.00 | 3,200 |
| 15 feb 2024 | 32.00 | 32.17 | 32.00 | 32.17 | 32.17 | 200 |
| 14 feb 2024 | 31.55 | 31.81 | 31.53 | 31.81 | 31.81 | 3,600 |
| 13 feb 2024 | 31.37 | 31.38 | 31.19 | 31.19 | 31.19 | 500 |
| 12 feb 2024 | 31.93 | 31.93 | 31.83 | 31.83 | 31.83 | 4,200 |
| 09 feb 2024 | 31.43 | 31.69 | 31.43 | 31.69 | 31.69 | 9,100 |
| 08 feb 2024 | 31.30 | 31.45 | 31.17 | 31.45 | 31.45 | 1,500 |
| 07 feb 2024 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | 3,400 |
| 06 feb 2024 | 30.46 | 30.64 | 30.46 | 30.64 | 30.64 | 400 |
| 05 feb 2024 | 30.32 | 30.51 | 30.27 | 30.51 | 30.51 | 1,900 |
| 02 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
| 01 feb 2024 | 30.44 | 30.68 | 30.20 | 30.68 | 30.68 | 3,000 |
| 31 ene 2024 | 30.21 | 30.30 | 30.21 | 30.25 | 30.25 | 11,700 |
| 30 ene 2024 | 30.83 | 30.83 | 30.81 | 30.81 | 30.81 | 3,300 |
| 29 ene 2024 | 30.56 | 30.81 | 30.55 | 30.81 | 30.81 | 2,400 |
| 26 ene 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| 25 ene 2024 | 30.50 | 30.50 | 30.37 | 30.47 | 30.47 | 5,300 |
| 24 ene 2024 | 31.22 | 31.22 | 30.15 | 30.24 | 30.24 | 5,600 |
| 23 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
| 22 ene 2024 | 30.57 | 30.68 | 30.57 | 30.68 | 30.68 | 6,600 |
| 19 ene 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 200 |
| 18 ene 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 100 |
| 17 ene 2024 | 29.53 | 29.59 | 29.47 | 29.59 | 29.59 | 5,200 |
| 16 ene 2024 | 29.63 | 29.90 | 29.63 | 29.90 | 29.90 | 1,500 |
| 12 ene 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 29.87 | 20,700 |
| 11 ene 2024 | 30.28 | 30.28 | 29.54 | 29.86 | 29.86 | 2,900 |
| 10 ene 2024 | 30.12 | 30.12 | 29.65 | 29.87 | 29.87 | 1,800 |
| 09 ene 2024 | 29.58 | 29.60 | 29.51 | 29.58 | 29.58 | 500 |
| 08 ene 2024 | 29.55 | 29.79 | 29.45 | 29.79 | 29.79 | 11,200 |
| 05 ene 2024 | 28.96 | 29.27 | 28.96 | 29.27 | 29.27 | 1,100 |
| 04 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 300 |
| 03 ene 2024 | 29.55 | 29.55 | 29.28 | 29.28 | 29.28 | 2,800 |
| 02 ene 2024 | 30.03 | 30.15 | 29.92 | 29.94 | 29.94 | 4,300 |
| 29 dic 2023 | 30.50 | 30.50 | 30.28 | 30.28 | 30.28 | 6,000 |
| 28 dic 2023 | 30.54 | 30.60 | 30.47 | 30.49 | 30.49 | 6,200 |
| 27 dic 2023 | 30.49 | 30.61 | 30.49 | 30.61 | 30.61 | 2,200 |
| 26 dic 2023 | 30.21 | 30.49 | 30.21 | 30.44 | 30.44 | 11,100 |
| 22 dic 2023 | 30.24 | 30.28 | 30.20 | 30.25 | 30.25 | 3,900 |
| 21 dic 2023 | 29.95 | 30.08 | 29.84 | 30.08 | 30.08 | 2,400 |
| 20 dic 2023 | 30.00 | 30.30 | 29.63 | 29.63 | 29.63 | 25,300 |
| 20 dic 2023 | 0.129 Dividendo | |||||
| 19 dic 2023 | 30.17 | 30.19 | 30.11 | 30.19 | 30.06 | 55,600 |
| 18 dic 2023 | 30.06 | 30.06 | 29.92 | 29.94 | 29.81 | 1,200 |
| 15 dic 2023 | 29.92 | 30.10 | 29.90 | 29.97 | 29.84 | 5,700 |
| 14 dic 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.99 | 100 |
| 13 dic 2023 | 28.85 | 29.42 | 28.85 | 29.42 | 29.29 | 800 |
| 12 dic 2023 | 28.72 | 28.83 | 28.72 | 28.81 | 28.69 | 1,900 |
| *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.