U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,621.00 -21.00 (-0.05%) F Nasdaq
18,256.50 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,068.90 +1.00 (+0.05%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,364.70 -10.30 (-0.43%)
AltShares Merger Arbitrage ETF (ARB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26.78 | 26.86 | 26.77 | 26.86 | 26.86 | 6,400 |
| 09 may 2024 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 5,100 |
| 08 may 2024 | 26.71 | 26.83 | 26.71 | 26.83 | 26.83 | 3,800 |
| 07 may 2024 | 26.83 | 26.89 | 26.78 | 26.81 | 26.81 | 9,600 |
| 06 may 2024 | 26.87 | 26.90 | 26.75 | 26.79 | 26.79 | 3,600 |
| 03 may 2024 | 26.73 | 26.86 | 26.69 | 26.76 | 26.76 | 180,000 |
| 02 may 2024 | 26.72 | 26.75 | 26.65 | 26.65 | 26.65 | 7,600 |
| 01 may 2024 | 26.65 | 26.68 | 26.63 | 26.68 | 26.68 | 2,300 |
| 30 abr 2024 | 26.69 | 26.75 | 26.65 | 26.68 | 26.68 | 12,300 |
| 29 abr 2024 | 26.74 | 26.78 | 26.68 | 26.78 | 26.78 | 2,400 |
| 26 abr 2024 | 26.63 | 26.72 | 26.63 | 26.72 | 26.72 | 3,600 |
| 25 abr 2024 | 26.65 | 26.73 | 26.65 | 26.68 | 26.68 | 5,700 |
| 24 abr 2024 | 26.65 | 26.67 | 26.63 | 26.67 | 26.67 | 1,300 |
| 23 abr 2024 | 26.70 | 26.79 | 26.67 | 26.69 | 26.69 | 9,500 |
| 22 abr 2024 | 26.75 | 26.77 | 26.74 | 26.77 | 26.77 | 1,500 |
| 19 abr 2024 | 26.80 | 26.80 | 26.69 | 26.69 | 26.69 | 3,300 |
| 18 abr 2024 | 26.76 | 26.82 | 26.69 | 26.70 | 26.70 | 4,900 |
| 17 abr 2024 | 26.75 | 26.82 | 26.73 | 26.73 | 26.73 | 3,900 |
| 16 abr 2024 | 26.79 | 26.88 | 26.75 | 26.78 | 26.78 | 214,800 |
| 15 abr 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 38,300 |
| 12 abr 2024 | 26.96 | 27.00 | 26.88 | 26.90 | 26.90 | 8,900 |
| 11 abr 2024 | 27.02 | 27.12 | 27.01 | 27.12 | 27.12 | 13,300 |
| 10 abr 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 27.12 | 13,400 |
| 09 abr 2024 | 27.07 | 27.14 | 27.07 | 27.12 | 27.12 | 3,100 |
| 08 abr 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 800 |
| 05 abr 2024 | 27.09 | 27.13 | 27.06 | 27.08 | 27.08 | 3,200 |
| 04 abr 2024 | 27.18 | 27.19 | 27.06 | 27.06 | 27.06 | 3,600 |
| 03 abr 2024 | 27.18 | 27.24 | 27.18 | 27.23 | 27.23 | 163,400 |
| 02 abr 2024 | 27.18 | 27.18 | 27.14 | 27.16 | 27.16 | 500 |
| 01 abr 2024 | 27.06 | 27.22 | 27.06 | 27.19 | 27.19 | 2,800 |
| 28 mar 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 27.18 | 8,000 |
| 27 mar 2024 | 27.14 | 27.19 | 27.12 | 27.17 | 27.17 | 8,200 |
| 26 mar 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 27.14 | 3,800 |
| 25 mar 2024 | 27.13 | 27.15 | 27.09 | 27.14 | 27.14 | 1,600 |
| 22 mar 2024 | 27.13 | 27.13 | 27.06 | 27.09 | 27.09 | 3,400 |
| 21 mar 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 26.97 | 8,500 |
| 20 mar 2024 | 27.10 | 27.14 | 27.03 | 27.11 | 27.11 | 8,600 |
| 19 mar 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 27.07 | 3,800 |
| 18 mar 2024 | 26.97 | 27.07 | 26.87 | 27.05 | 27.05 | 19,100 |
| 15 mar 2024 | 27.05 | 27.05 | 26.96 | 27.01 | 27.01 | 4,800 |
| 14 mar 2024 | 26.99 | 26.99 | 26.95 | 26.95 | 26.95 | 500 |
| 13 mar 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 27.01 | 98,100 |
| 12 mar 2024 | 27.01 | 27.12 | 27.01 | 27.10 | 27.10 | 3,200 |
| 11 mar 2024 | 27.11 | 27.13 | 27.05 | 27.08 | 27.08 | 5,800 |
| 08 mar 2024 | 27.06 | 27.08 | 26.97 | 27.08 | 27.08 | 8,200 |
| 07 mar 2024 | 27.10 | 27.12 | 27.10 | 27.11 | 27.11 | 25,600 |
| 06 mar 2024 | 27.11 | 27.11 | 27.05 | 27.07 | 27.07 | 4,500 |
| 05 mar 2024 | 27.13 | 27.13 | 26.96 | 27.04 | 27.04 | 10,400 |
| 04 mar 2024 | 27.06 | 27.11 | 27.06 | 27.09 | 27.09 | 6,700 |
| 01 mar 2024 | 27.02 | 27.09 | 27.02 | 27.04 | 27.04 | 15,600 |
| 29 feb 2024 | 26.92 | 27.17 | 26.88 | 26.93 | 26.93 | 143,400 |
| 28 feb 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 26.87 | 9,000 |
| 27 feb 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 26.84 | 1,900 |
| 26 feb 2024 | 26.81 | 26.90 | 26.81 | 26.84 | 26.84 | 5,700 |
| 23 feb 2024 | 26.78 | 26.87 | 26.78 | 26.83 | 26.83 | 3,900 |
| 22 feb 2024 | 26.75 | 26.81 | 26.75 | 26.81 | 26.81 | 5,700 |
| 21 feb 2024 | 26.95 | 26.95 | 26.74 | 26.79 | 26.79 | 103,600 |
| 20 feb 2024 | 26.70 | 26.81 | 26.70 | 26.71 | 26.71 | 5,800 |
| 16 feb 2024 | 26.72 | 26.90 | 26.72 | 26.76 | 26.76 | 58,000 |
| 15 feb 2024 | 26.95 | 26.95 | 26.76 | 26.81 | 26.81 | 4,500 |
| 14 feb 2024 | 26.74 | 26.78 | 26.72 | 26.78 | 26.78 | 7,200 |
| 13 feb 2024 | 26.67 | 26.80 | 26.66 | 26.73 | 26.73 | 80,000 |
| 12 feb 2024 | 26.75 | 26.81 | 26.75 | 26.77 | 26.77 | 39,300 |
| 09 feb 2024 | 26.59 | 26.77 | 26.59 | 26.76 | 26.76 | 23,500 |
| 08 feb 2024 | 26.72 | 26.74 | 26.71 | 26.71 | 26.71 | 14,000 |
| 07 feb 2024 | 26.63 | 26.67 | 26.61 | 26.64 | 26.64 | 19,800 |
| 06 feb 2024 | 26.60 | 26.64 | 26.60 | 26.60 | 26.60 | 3,900 |
| 05 feb 2024 | 26.60 | 26.63 | 26.55 | 26.58 | 26.58 | 5,800 |
| 02 feb 2024 | 26.58 | 26.63 | 26.57 | 26.60 | 26.60 | 4,600 |
| 01 feb 2024 | 26.66 | 26.66 | 26.59 | 26.62 | 26.62 | 5,900 |
| 31 ene 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 26.62 | 2,000 |
| 30 ene 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 26.70 | 1,500 |
| 29 ene 2024 | 26.70 | 26.73 | 26.70 | 26.72 | 26.72 | 6,800 |
| 26 ene 2024 | 26.73 | 26.77 | 26.73 | 26.75 | 26.75 | 1,100 |
| 25 ene 2024 | 26.76 | 26.80 | 26.75 | 26.77 | 26.77 | 6,000 |
| 24 ene 2024 | 26.76 | 26.83 | 26.73 | 26.73 | 26.73 | 6,200 |
| 23 ene 2024 | 26.77 | 26.79 | 26.73 | 26.73 | 26.73 | 1,900 |
| 22 ene 2024 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | 1,000 |
| 19 ene 2024 | 26.77 | 26.80 | 26.74 | 26.77 | 26.77 | 3,800 |
| 18 ene 2024 | 26.75 | 26.79 | 26.72 | 26.78 | 26.78 | 18,800 |
| 17 ene 2024 | 26.54 | 26.70 | 26.54 | 26.67 | 26.67 | 2,300 |
| 16 ene 2024 | 26.75 | 26.75 | 26.65 | 26.70 | 26.70 | 8,400 |
| 12 ene 2024 | 26.77 | 26.77 | 26.72 | 26.77 | 26.77 | 9,700 |
| 11 ene 2024 | 26.66 | 26.79 | 26.66 | 26.76 | 26.76 | 12,700 |
| 10 ene 2024 | 26.72 | 26.75 | 26.72 | 26.75 | 26.75 | 2,800 |
| 09 ene 2024 | 26.75 | 26.76 | 26.73 | 26.74 | 26.74 | 105,400 |
| 08 ene 2024 | 26.68 | 26.79 | 26.68 | 26.73 | 26.73 | 106,200 |
| 05 ene 2024 | 26.74 | 26.76 | 26.73 | 26.76 | 26.76 | 22,900 |
| 04 ene 2024 | 26.76 | 26.76 | 26.67 | 26.68 | 26.68 | 184,000 |
| 03 ene 2024 | 26.77 | 26.78 | 26.73 | 26.75 | 26.75 | 4,500 |
| 02 ene 2024 | 26.74 | 26.77 | 26.73 | 26.75 | 26.75 | 6,900 |
| 29 dic 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 26.75 | 4,800 |
| 28 dic 2023 | 26.75 | 26.82 | 26.75 | 26.81 | 26.81 | 10,300 |
| 27 dic 2023 | 26.81 | 26.87 | 26.81 | 26.83 | 26.83 | 7,800 |
| 26 dic 2023 | 26.83 | 26.85 | 26.79 | 26.81 | 26.81 | 6,600 |
| 22 dic 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 26.75 | 4,000 |
| 21 dic 2023 | 26.71 | 26.81 | 26.71 | 26.78 | 26.78 | 5,400 |
| 20 dic 2023 | 26.73 | 26.78 | 26.73 | 26.74 | 26.74 | 4,100 |
| 19 dic 2023 | 26.80 | 26.81 | 26.78 | 26.78 | 26.78 | 6,000 |
| 18 dic 2023 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 7,500 |
| *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.