AOT Growth and Innovation ETF (AOTG)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 38.01 | 38.03 | 38.01 | 38.03 | 38.03 | 4,000 |
| 13 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 100 |
| 12 jun 2024 | 38.12 | 38.12 | 38.04 | 38.04 | 38.04 | 300 |
| 11 jun 2024 | 37.41 | 37.57 | 37.38 | 37.57 | 37.57 | 400 |
| 10 jun 2024 | 37.57 | 37.76 | 37.57 | 37.68 | 37.68 | 700 |
| 07 jun 2024 | 37.90 | 38.00 | 37.79 | 37.79 | 37.79 | 2,600 |
| 06 jun 2024 | 38.05 | 38.05 | 38.02 | 38.02 | 38.02 | 200 |
| 05 jun 2024 | 37.50 | 37.75 | 37.50 | 37.75 | 37.75 | 700 |
| 04 jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 100 |
| 03 jun 2024 | 36.85 | 37.08 | 36.84 | 37.08 | 37.08 | 8,400 |
| 31 may 2024 | 36.89 | 37.10 | 36.89 | 37.10 | 37.10 | 2,200 |
| 30 may 2024 | 37.16 | 37.25 | 37.14 | 37.17 | 37.17 | 3,100 |
| 29 may 2024 | 38.47 | 38.47 | 37.92 | 37.92 | 37.92 | 5,200 |
| 28 may 2024 | 38.40 | 38.46 | 38.40 | 38.46 | 38.46 | 500 |
| 24 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 300 |
| 23 may 2024 | 38.15 | 38.15 | 37.70 | 37.70 | 37.70 | 400 |
| 22 may 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 100 |
| 21 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 100 |
| 20 may 2024 | 38.44 | 38.44 | 38.19 | 38.32 | 38.32 | 200 |
| 17 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 100 |
| 16 may 2024 | 38.13 | 38.13 | 38.01 | 38.01 | 38.01 | 400 |
| 15 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 100 |
| 14 may 2024 | 37.28 | 37.41 | 37.28 | 37.41 | 37.41 | 200 |
| 13 may 2024 | 37.10 | 37.10 | 37.05 | 37.05 | 37.05 | 300 |
| 10 may 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 100 |
| 09 may 2024 | 37.09 | 37.09 | 37.07 | 37.07 | 37.07 | 200 |
| 08 may 2024 | 37.23 | 37.23 | 37.22 | 37.22 | 37.22 | 300 |
| 07 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 100 |
| 06 may 2024 | 37.20 | 37.51 | 37.19 | 37.51 | 37.51 | 900 |
| 03 may 2024 | 36.77 | 36.77 | 36.67 | 36.67 | 36.67 | 200 |
| 02 may 2024 | 35.54 | 35.99 | 35.54 | 35.99 | 35.99 | 500 |
| 01 may 2024 | 36.03 | 36.03 | 35.75 | 35.75 | 35.75 | 200 |
| 30 abr 2024 | 37.00 | 37.00 | 36.26 | 36.26 | 36.26 | 1,800 |
| 29 abr 2024 | 37.22 | 37.22 | 36.84 | 36.93 | 36.93 | 800 |
| 26 abr 2024 | 36.51 | 36.81 | 36.51 | 36.81 | 36.81 | 1,100 |
| 25 abr 2024 | 35.47 | 35.94 | 35.47 | 35.94 | 35.94 | 2,200 |
| 24 abr 2024 | 36.76 | 36.76 | 35.85 | 35.96 | 35.96 | 1,600 |
| 23 abr 2024 | 35.96 | 36.08 | 35.96 | 36.08 | 36.08 | 1,600 |
| 22 abr 2024 | 34.93 | 35.28 | 34.87 | 35.18 | 35.18 | 2,900 |
| 19 abr 2024 | 34.80 | 34.86 | 34.80 | 34.82 | 34.82 | 800 |
| 18 abr 2024 | 36.00 | 36.00 | 35.74 | 35.74 | 35.74 | 900 |
| 17 abr 2024 | 36.35 | 36.35 | 36.12 | 36.12 | 36.12 | 3,300 |
| 16 abr 2024 | 36.55 | 36.71 | 36.55 | 36.55 | 36.55 | 5,300 |
| 15 abr 2024 | 37.31 | 37.31 | 36.36 | 36.36 | 36.36 | 1,600 |
| 12 abr 2024 | 37.38 | 37.46 | 37.38 | 37.46 | 37.46 | 600 |
| 11 abr 2024 | 37.59 | 38.25 | 37.59 | 38.25 | 38.25 | 300 |
| 10 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 100 |
| 09 abr 2024 | 38.08 | 38.28 | 38.08 | 38.28 | 38.28 | 200 |
| 08 abr 2024 | 38.49 | 38.49 | 38.04 | 38.06 | 38.06 | 1,000 |
| 05 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 100 |
| 04 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
| 03 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 100 |
| 02 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 400 |
| 01 abr 2024 | 38.53 | 38.53 | 38.44 | 38.52 | 38.52 | 900 |
| 28 mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 100 |
| 27 mar 2024 | 39.22 | 39.22 | 38.46 | 38.46 | 38.46 | 400 |
| 26 mar 2024 | 38.80 | 38.92 | 38.58 | 38.58 | 38.58 | 2,500 |
| 25 mar 2024 | 38.52 | 38.65 | 38.51 | 38.60 | 38.60 | 1,300 |
| 22 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 100 |
| 21 mar 2024 | 38.98 | 38.98 | 38.73 | 38.73 | 38.73 | 1,300 |
| 20 mar 2024 | 38.57 | 38.57 | 38.07 | 38.55 | 38.55 | 2,700 |
| 19 mar 2024 | 37.57 | 38.07 | 37.57 | 38.07 | 38.07 | 900 |
| 18 mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 300 |
| 15 mar 2024 | 37.98 | 38.07 | 37.90 | 37.92 | 37.92 | 1,100 |
| 14 mar 2024 | 38.60 | 38.74 | 38.37 | 38.37 | 38.37 | 1,700 |
| 13 mar 2024 | 39.33 | 39.33 | 38.88 | 38.88 | 38.88 | 800 |
| 12 mar 2024 | 38.28 | 39.08 | 38.28 | 39.08 | 39.08 | 1,800 |
| 11 mar 2024 | 38.60 | 38.62 | 38.47 | 38.47 | 38.47 | 1,500 |
| 08 mar 2024 | 39.69 | 39.69 | 38.65 | 38.65 | 38.65 | 1,300 |
| 07 mar 2024 | 38.87 | 39.10 | 38.87 | 39.02 | 39.02 | 800 |
| 06 mar 2024 | 38.62 | 38.74 | 38.44 | 38.57 | 38.57 | 3,300 |
| 05 mar 2024 | 37.79 | 37.95 | 37.70 | 37.95 | 37.95 | 1,200 |
| 04 mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 400 |
| 01 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 400 |
| 29 feb 2024 | 37.70 | 38.13 | 37.70 | 38.13 | 38.13 | 600 |
| 28 feb 2024 | 37.28 | 37.28 | 37.25 | 37.25 | 37.25 | 400 |
| 27 feb 2024 | 37.06 | 37.48 | 37.06 | 37.48 | 37.48 | 400 |
| 26 feb 2024 | 37.20 | 37.20 | 37.08 | 37.08 | 37.08 | 1,500 |
| 23 feb 2024 | 37.00 | 37.05 | 36.93 | 37.02 | 37.02 | 4,500 |
| 22 feb 2024 | 37.00 | 37.28 | 37.00 | 37.13 | 37.13 | 30,600 |
| 21 feb 2024 | 36.06 | 36.06 | 35.37 | 35.72 | 35.72 | 2,100 |
| 20 feb 2024 | 36.03 | 36.10 | 35.67 | 36.10 | 36.10 | 3,300 |
| 16 feb 2024 | 37.06 | 37.06 | 36.80 | 36.80 | 36.80 | 200 |
| 15 feb 2024 | 36.74 | 36.96 | 36.74 | 36.90 | 36.90 | 400 |
| 14 feb 2024 | 36.48 | 37.04 | 36.48 | 37.04 | 37.04 | 600 |
| 13 feb 2024 | 36.28 | 36.44 | 36.05 | 36.05 | 36.05 | 1,000 |
| 12 feb 2024 | 37.39 | 37.39 | 36.90 | 36.95 | 36.95 | 800 |
| 09 feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 300 |
| 08 feb 2024 | 36.19 | 36.61 | 36.19 | 36.35 | 36.35 | 3,100 |
| 07 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 100 |
| 06 feb 2024 | 35.51 | 35.56 | 35.44 | 35.56 | 35.56 | 1,300 |
| 05 feb 2024 | 35.37 | 35.69 | 35.37 | 35.67 | 35.67 | 400 |
| 02 feb 2024 | 35.50 | 36.02 | 35.50 | 35.96 | 35.96 | 7,500 |
| 01 feb 2024 | 34.91 | 35.08 | 34.91 | 35.04 | 35.04 | 300 |
| 31 ene 2024 | 34.89 | 35.01 | 34.53 | 34.53 | 34.53 | 2,700 |
| 30 ene 2024 | 35.80 | 35.84 | 35.37 | 35.48 | 35.48 | 6,700 |
| 29 ene 2024 | 35.84 | 36.04 | 35.63 | 36.00 | 36.00 | 1,200 |
| 26 ene 2024 | 35.35 | 35.35 | 35.30 | 35.30 | 35.30 | 1,200 |
| 25 ene 2024 | 35.20 | 35.26 | 35.20 | 35.26 | 35.26 | 1,600 |
| 24 ene 2024 | 35.46 | 35.46 | 35.11 | 35.11 | 35.11 | 4,000 |
| *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.