U.S. markets closed
F S&P 500
5,367.75 +3.75 (+0.07%) F Dow Jones
39,010.00 +55.00 (+0.14%) F Nasdaq
19,082.25 +22.00 (+0.12%) E-mini Russell 2000 Index Futur
2,058.20 +5.20 (+0.25%) Petróleo
75.60 +0.05 (+0.07%) Oro
2,392.60 +1.70 (+0.07%)
ActivePassive International Equity ETF (APIE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 29.13 | 29.31 | 29.07 | 29.21 | 29.21 | 32,200 |
| 05 jun 2024 | 28.94 | 29.11 | 28.89 | 29.11 | 29.11 | 40,500 |
| 04 jun 2024 | 28.77 | 28.81 | 28.63 | 28.72 | 28.72 | 33,500 |
| 03 jun 2024 | 28.76 | 28.87 | 28.50 | 28.51 | 28.51 | 25,600 |
| 31 may 2024 | 28.59 | 28.73 | 28.49 | 28.73 | 28.73 | 44,700 |
| 30 may 2024 | 28.57 | 28.68 | 28.52 | 28.65 | 28.65 | 33,400 |
| 29 may 2024 | 28.52 | 28.56 | 28.01 | 28.39 | 28.39 | 43,400 |
| 28 may 2024 | 28.91 | 28.96 | 28.82 | 28.94 | 28.94 | 29,700 |
| 24 may 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 30,900 |
| 23 may 2024 | 29.12 | 29.12 | 28.72 | 28.72 | 28.72 | 24,400 |
| 22 may 2024 | 29.03 | 29.49 | 28.88 | 29.03 | 29.03 | 78,100 |
| 21 may 2024 | 29.18 | 29.25 | 29.10 | 29.11 | 29.11 | 56,700 |
| 20 may 2024 | 29.25 | 29.36 | 29.25 | 29.32 | 29.32 | 34,500 |
| 17 may 2024 | 29.09 | 29.50 | 29.09 | 29.22 | 29.22 | 59,400 |
| 16 may 2024 | 29.20 | 29.30 | 29.13 | 29.23 | 29.23 | 28,500 |
| 15 may 2024 | 29.09 | 29.35 | 29.09 | 29.29 | 29.29 | 38,100 |
| 14 may 2024 | 28.81 | 29.07 | 28.81 | 29.07 | 29.07 | 27,900 |
| 13 may 2024 | 28.55 | 28.92 | 28.55 | 28.86 | 28.86 | 27,100 |
| 10 may 2024 | 28.78 | 28.79 | 28.67 | 28.71 | 28.71 | 23,900 |
| 09 may 2024 | 28.42 | 28.70 | 28.41 | 28.63 | 28.63 | 60,100 |
| 08 may 2024 | 28.40 | 28.66 | 27.96 | 28.51 | 28.51 | 70,200 |
| 07 may 2024 | 28.44 | 28.88 | 28.42 | 28.43 | 28.43 | 42,900 |
| 06 may 2024 | 28.40 | 28.54 | 28.40 | 28.46 | 28.46 | 592,700 |
| 03 may 2024 | 28.59 | 28.59 | 28.12 | 28.28 | 28.28 | 30,400 |
| 02 may 2024 | 27.70 | 28.06 | 27.70 | 27.91 | 27.91 | 30,300 |
| 01 may 2024 | 27.59 | 27.85 | 27.45 | 27.57 | 27.57 | 47,300 |
| 30 abr 2024 | 27.83 | 27.96 | 27.60 | 27.60 | 27.60 | 79,500 |
| 29 abr 2024 | 27.93 | 28.04 | 27.86 | 27.96 | 27.96 | 30,800 |
| 26 abr 2024 | 27.86 | 27.90 | 27.77 | 27.90 | 27.90 | 23,400 |
| 25 abr 2024 | 27.18 | 27.70 | 27.18 | 27.60 | 27.60 | 56,100 |
| 24 abr 2024 | 27.72 | 27.84 | 27.59 | 27.71 | 27.71 | 17,400 |
| 23 abr 2024 | 27.58 | 27.86 | 27.57 | 27.75 | 27.75 | 38,700 |
| 22 abr 2024 | 26.75 | 27.55 | 26.75 | 27.41 | 27.41 | 3,650,700 |
| 19 abr 2024 | 26.78 | 27.07 | 26.78 | 26.96 | 26.96 | 58,100 |
| 18 abr 2024 | 27.29 | 27.29 | 27.02 | 27.11 | 27.11 | 50,800 |
| 17 abr 2024 | 27.13 | 27.54 | 27.09 | 27.11 | 27.11 | 41,300 |
| 16 abr 2024 | 27.07 | 27.25 | 27.02 | 27.08 | 27.08 | 48,400 |
| 15 abr 2024 | 27.73 | 27.73 | 27.32 | 27.38 | 27.38 | 36,900 |
| 12 abr 2024 | 27.74 | 27.75 | 27.42 | 27.42 | 27.42 | 56,600 |
| 11 abr 2024 | 27.88 | 28.05 | 27.69 | 27.95 | 27.95 | 34,200 |
| 10 abr 2024 | 28.03 | 28.10 | 27.50 | 27.89 | 27.89 | 78,300 |
| 09 abr 2024 | 28.35 | 28.35 | 28.14 | 28.24 | 28.24 | 47,600 |
| 08 abr 2024 | 28.38 | 28.44 | 28.22 | 28.28 | 28.28 | 10,454,500 |
| 05 abr 2024 | 27.95 | 28.11 | 27.87 | 28.04 | 28.04 | 29,400 |
| 04 abr 2024 | 28.43 | 28.43 | 28.02 | 28.02 | 28.02 | 17,400 |
| 03 abr 2024 | 28.15 | 28.30 | 28.10 | 28.17 | 28.17 | 38,800 |
| 02 abr 2024 | 28.13 | 28.29 | 28.05 | 28.12 | 28.12 | 40,900 |
| 01 abr 2024 | 28.18 | 28.63 | 28.18 | 28.27 | 28.27 | 54,000 |
| 28 mar 2024 | 28.47 | 28.47 | 28.28 | 28.29 | 28.29 | 27,700 |
| 27 mar 2024 | 28.30 | 28.42 | 28.29 | 28.42 | 28.42 | 53,400 |
| 26 mar 2024 | 28.36 | 28.67 | 28.34 | 28.34 | 28.34 | 44,700 |
| 25 mar 2024 | 28.35 | 28.43 | 28.26 | 28.26 | 28.26 | 49,200 |
| 22 mar 2024 | 28.68 | 28.68 | 28.34 | 28.57 | 28.57 | 38,200 |
| 21 mar 2024 | 28.46 | 28.57 | 28.37 | 28.47 | 28.47 | 24,100 |
| 20 mar 2024 | 28.14 | 28.44 | 28.06 | 28.44 | 28.44 | 30,600 |
| 19 mar 2024 | 27.98 | 28.14 | 27.94 | 28.01 | 28.01 | 23,200 |
| 18 mar 2024 | 28.33 | 28.33 | 27.88 | 28.13 | 28.13 | 41,500 |
| 15 mar 2024 | 28.15 | 28.15 | 27.97 | 28.04 | 28.04 | 77,300 |
| 14 mar 2024 | 28.47 | 28.47 | 27.89 | 28.07 | 28.07 | 159,100 |
| 13 mar 2024 | 28.44 | 28.66 | 28.44 | 28.55 | 28.55 | 40,700 |
| 12 mar 2024 | 27.96 | 28.67 | 27.96 | 28.45 | 28.45 | 51,200 |
| 11 mar 2024 | 28.02 | 28.19 | 27.99 | 28.07 | 28.07 | 51,000 |
| 08 mar 2024 | 28.45 | 28.52 | 28.11 | 28.32 | 28.32 | 54,800 |
| 07 mar 2024 | 28.19 | 28.44 | 28.16 | 28.35 | 28.35 | 68,800 |
| 06 mar 2024 | 27.85 | 28.07 | 27.85 | 28.05 | 28.05 | 69,700 |
| 05 mar 2024 | 27.62 | 27.74 | 27.52 | 27.52 | 27.52 | 84,600 |
| 04 mar 2024 | 27.89 | 28.13 | 27.66 | 27.67 | 27.67 | 25,500 |
| 01 mar 2024 | 27.50 | 27.81 | 27.49 | 27.71 | 27.71 | 35,000 |
| 29 feb 2024 | 27.48 | 27.52 | 27.28 | 27.38 | 27.38 | 25,400 |
| 28 feb 2024 | 27.44 | 27.61 | 27.39 | 27.45 | 27.45 | 36,400 |
| 27 feb 2024 | 27.60 | 27.65 | 27.50 | 27.60 | 27.60 | 73,000 |
| 26 feb 2024 | 27.81 | 27.81 | 27.44 | 27.48 | 27.48 | 18,600 |
| 23 feb 2024 | 27.54 | 27.61 | 27.48 | 27.57 | 27.57 | 29,400 |
| 22 feb 2024 | 27.42 | 27.61 | 27.42 | 27.51 | 27.51 | 44,600 |
| 21 feb 2024 | 27.20 | 27.25 | 27.08 | 27.16 | 27.16 | 30,800 |
| 20 feb 2024 | 27.24 | 27.30 | 26.93 | 27.14 | 27.14 | 59,100 |
| 16 feb 2024 | 27.10 | 27.25 | 27.08 | 27.09 | 27.09 | 31,400 |
| 15 feb 2024 | 26.90 | 27.20 | 26.90 | 27.06 | 27.06 | 55,000 |
| 14 feb 2024 | 26.75 | 26.93 | 26.64 | 26.93 | 26.93 | 68,200 |
| 13 feb 2024 | 26.58 | 27.07 | 26.58 | 26.67 | 26.67 | 146,700 |
| 12 feb 2024 | 26.96 | 27.26 | 26.85 | 27.12 | 27.12 | 137,000 |
| 09 feb 2024 | 26.80 | 26.98 | 26.76 | 26.94 | 26.94 | 37,300 |
| 08 feb 2024 | 26.80 | 26.86 | 26.75 | 26.80 | 26.80 | 31,100 |
| 07 feb 2024 | 26.79 | 27.07 | 26.76 | 26.82 | 26.82 | 43,600 |
| 06 feb 2024 | 26.68 | 26.87 | 26.68 | 26.82 | 26.82 | 62,500 |
| 05 feb 2024 | 26.42 | 26.75 | 26.39 | 26.51 | 26.51 | 1,355,300 |
| 02 feb 2024 | 26.42 | 26.64 | 26.42 | 26.51 | 26.51 | 33,600 |
| 01 feb 2024 | 26.56 | 26.75 | 26.46 | 26.71 | 26.71 | 50,700 |
| 31 ene 2024 | 26.35 | 26.85 | 26.35 | 26.38 | 26.38 | 35,600 |
| 30 ene 2024 | 26.60 | 26.62 | 26.46 | 26.47 | 26.47 | 42,200 |
| 29 ene 2024 | 26.49 | 26.68 | 26.38 | 26.61 | 26.61 | 140,100 |
| 26 ene 2024 | 26.57 | 26.75 | 26.54 | 26.55 | 26.55 | 36,000 |
| 25 ene 2024 | 26.41 | 26.47 | 26.18 | 26.37 | 26.37 | 60,900 |
| 24 ene 2024 | 26.49 | 26.69 | 26.28 | 26.33 | 26.33 | 41,200 |
| 23 ene 2024 | 26.03 | 26.43 | 25.92 | 26.43 | 26.43 | 97,500 |
| 22 ene 2024 | 26.04 | 26.08 | 25.99 | 26.08 | 26.08 | 12,500 |
| 19 ene 2024 | 25.74 | 26.08 | 25.74 | 26.08 | 26.08 | 23,400 |
| 18 ene 2024 | 25.83 | 26.07 | 25.74 | 26.07 | 26.07 | 54,700 |
| 17 ene 2024 | 25.55 | 25.85 | 25.50 | 25.79 | 25.79 | 30,900 |
| 16 ene 2024 | 25.74 | 26.00 | 25.74 | 25.80 | 25.80 | 22,000 |
| *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.