ActivePassive U.S. Equity ETF (APUE)

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

Añadir a la lista de seguimiento

33.05

-0.05

(-0.15%)

Al cierre: 03:59PM 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	32.90	33.05	32.90	33.05	33.05	47,100
13 jun 2024	33.13	33.13	32.90	33.10	33.10	89,400
12 jun 2024	33.16	33.17	32.99	33.05	33.05	87,200
11 jun 2024	32.59	32.76	32.44	32.76	32.76	119,200
10 jun 2024	32.70	32.72	32.49	32.71	32.71	85,800
07 jun 2024	32.55	32.74	32.54	32.60	32.60	148,600
06 jun 2024	32.69	32.72	32.59	32.67	32.67	97,500
05 jun 2024	32.38	32.67	32.33	32.65	32.65	100,200
04 jun 2024	32.21	32.30	32.10	32.27	32.27	305,200
03 jun 2024	32.45	32.45	32.07	32.28	32.28	45,300
31 may 2024	32.12	32.31	31.77	32.29	32.29	94,100
30 may 2024	32.18	32.18	31.98	32.05	32.05	66,300
29 may 2024	32.23	32.29	32.19	32.19	32.19	75,900
28 may 2024	32.42	32.49	32.30	32.41	32.41	58,800
24 may 2024	32.29	32.47	32.29	32.43	32.43	61,100
23 may 2024	32.43	32.53	32.15	32.20	32.20	53,200
22 may 2024	32.56	32.57	32.35	32.43	32.43	160,000
21 may 2024	32.47	32.58	32.47	32.58	32.58	114,900
20 may 2024	32.55	32.61	32.48	32.51	32.51	76,300
17 may 2024	32.50	32.50	32.38	32.47	32.47	99,400
16 may 2024	32.56	32.62	32.46	32.46	32.46	64,500
15 may 2024	32.36	32.56	32.29	32.56	32.56	75,500
14 may 2024	31.99	32.19	31.98	32.18	32.18	64,100
13 may 2024	32.14	32.14	31.95	32.01	32.01	52,000
10 may 2024	32.08	32.10	31.94	31.99	31.99	50,000
09 may 2024	31.77	31.96	31.77	31.95	31.95	70,100
08 may 2024	31.69	31.83	31.69	31.78	31.78	207,900
07 may 2024	31.78	31.90	31.78	31.80	31.80	70,800
06 may 2024	31.65	31.80	31.61	31.80	31.80	1,179,800
03 may 2024	31.53	31.53	31.28	31.43	31.43	85,300
02 may 2024	30.94	31.09	30.79	31.08	31.08	38,000
01 may 2024	30.76	31.06	30.71	30.77	30.77	94,600
30 abr 2024	31.18	31.24	30.81	30.82	30.82	104,700
29 abr 2024	31.37	31.37	31.18	31.34	31.34	57,300
26 abr 2024	31.20	31.32	31.18	31.23	31.23	46,500
25 abr 2024	30.58	30.95	30.58	30.90	30.90	81,900
24 abr 2024	31.14	31.15	30.94	31.09	31.09	34,900
23 abr 2024	31.06	31.13	30.98	31.07	31.07	113,600
22 abr 2024	30.53	30.84	30.50	30.71	30.71	6,165,400
19 abr 2024	30.59	30.64	30.34	30.40	30.40	70,600
18 abr 2024	30.72	30.93	30.61	30.63	30.63	113,600
17 abr 2024	31.01	31.01	30.70	30.70	30.70	71,100
16 abr 2024	30.91	31.07	30.62	30.91	30.91	88,000
15 abr 2024	31.67	31.67	30.93	30.97	30.97	78,800
12 abr 2024	31.66	31.66	31.29	31.37	31.37	132,100
11 abr 2024	31.66	31.89	31.50	31.83	31.83	69,100
10 abr 2024	31.54	31.70	31.48	31.59	31.59	119,400
09 abr 2024	31.97	31.97	31.67	31.94	31.94	111,000
08 abr 2024	31.90	32.11	31.90	31.91	31.91	18,618,400
05 abr 2024	31.72	32.01	31.72	31.92	31.92	61,900
04 abr 2024	32.15	32.24	31.57	31.57	31.57	36,300
03 abr 2024	31.90	32.02	31.90	31.93	31.93	51,600
02 abr 2024	31.77	31.88	31.73	31.84	31.84	99,400
01 abr 2024	32.22	32.34	32.05	32.16	32.16	85,600
28 mar 2024	32.22	32.29	32.16	32.27	32.27	53,900
27 mar 2024	31.94	32.15	31.92	32.15	32.15	101,000
26 mar 2024	32.05	32.07	31.91	31.91	31.91	75,900
25 mar 2024	31.99	32.01	31.93	31.98	31.98	81,000
22 mar 2024	32.21	32.21	32.03	32.07	32.07	80,000
21 mar 2024	32.13	32.22	32.09	32.11	32.11	41,500
20 mar 2024	31.76	32.00	31.63	32.00	32.00	55,500
19 mar 2024	31.36	31.67	31.35	31.67	31.67	47,600
18 mar 2024	31.50	31.59	31.43	31.43	31.43	70,300
15 mar 2024	31.34	31.34	31.20	31.26	31.26	155,500
14 mar 2024	31.46	31.50	31.27	31.45	31.45	264,000
13 mar 2024	31.63	31.67	31.51	31.56	31.56	56,700
12 mar 2024	31.36	31.65	31.33	31.64	31.64	96,400
11 mar 2024	31.25	31.33	31.14	31.28	31.28	87,100
08 mar 2024	31.75	31.75	31.32	31.35	31.35	69,500
07 mar 2024	31.49	31.60	31.46	31.53	31.53	110,500
06 mar 2024	31.26	31.35	31.14	31.25	31.25	112,100
05 mar 2024	31.21	31.29	30.92	31.05	31.05	174,000
04 mar 2024	31.42	31.50	31.36	31.40	31.40	62,600
01 mar 2024	31.19	31.45	31.19	31.43	31.43	74,300
29 feb 2024	31.10	31.24	31.03	31.21	31.21	72,800
28 feb 2024	30.95	31.04	30.95	31.00	31.00	70,700
27 feb 2024	31.01	31.09	30.97	31.09	31.09	85,000
26 feb 2024	31.13	31.14	30.97	31.03	31.03	45,600
23 feb 2024	31.17	31.19	31.06	31.06	31.06	59,700
22 feb 2024	30.89	31.11	30.88	31.06	31.06	76,100
21 feb 2024	30.33	30.46	30.22	30.40	30.40	73,400
20 feb 2024	30.39	30.43	30.27	30.42	30.42	112,700
16 feb 2024	30.68	30.82	30.58	30.58	30.58	60,700
15 feb 2024	30.54	30.78	30.54	30.74	30.74	48,500
14 feb 2024	30.36	30.56	30.27	30.52	30.52	118,100
13 feb 2024	30.29	30.37	30.15	30.22	30.22	92,200
12 feb 2024	30.72	30.87	30.69	30.74	30.74	175,800
09 feb 2024	30.54	30.72	30.54	30.72	30.72	67,500
08 feb 2024	30.43	30.50	30.40	30.46	30.46	59,100
07 feb 2024	30.32	30.47	30.32	30.41	30.41	65,700
06 feb 2024	30.17	30.24	30.10	30.18	30.18	98,800
05 feb 2024	30.16	30.24	29.97	30.13	30.13	2,475,800
02 feb 2024	29.89	30.34	29.89	30.27	30.27	78,700
01 feb 2024	29.74	29.95	29.62	29.95	29.95	90,900
31 ene 2024	29.88	29.96	29.60	29.61	29.61	70,400
30 ene 2024	30.06	30.11	30.02	30.08	30.08	64,200
29 ene 2024	29.90	30.11	29.83	30.08	30.08	218,000
26 ene 2024	29.84	29.95	29.78	29.83	29.83	55,900
25 ene 2024	29.83	29.87	29.74	29.86	29.86	112,600
24 ene 2024	29.79	29.90	29.68	29.68	29.68	30,000
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

ActivePassive U.S. Equity ETF (APUE)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)