U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,995.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,324.30 -6.50 (-0.28%)
The Arbitrage Fund (ARBNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 24 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 21 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 20 jun 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 18 jun 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 17 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 14 jun 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 13 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 12 jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 11 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 07 jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 06 jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 05 jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 04 jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 03 jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 31 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 30 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 29 may 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 28 may 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 24 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 23 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 22 may 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 21 may 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 20 may 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 17 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 16 may 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 15 may 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 14 may 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 13 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 09 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 08 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 07 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 03 may 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 02 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 01 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 30 abr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 abr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 26 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 25 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 24 abr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 23 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 22 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 19 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 18 abr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 17 abr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 16 abr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 15 abr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 12 abr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 11 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 10 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 09 abr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 08 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 05 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 04 abr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 03 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 02 abr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 01 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 28 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 27 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 26 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 25 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 22 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 20 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 19 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 18 mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 15 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 14 mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 13 mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 12 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 11 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 08 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 07 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 06 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 05 mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 04 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 01 mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 29 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 28 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 27 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 26 feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 23 feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 22 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 21 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 20 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 16 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 15 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 14 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 13 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 12 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 09 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 08 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 07 feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 06 feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 05 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 02 feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 01 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| *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.