Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.50
-3.25(-0.06%)
F Dow Jones
39,179.00
-16.00(-0.04%)
F Nasdaq
18,164.75
-21.75(-0.12%)
E-mini Russell 2000 Index Futur
2,061.90
-2.90(-0.14%)
Petróleo
79.38
+0.39(+0.49%)
Oro
2,316.20
-6.10(-0.26%)

First Trust Indxx Metaverse ETF (ARVR)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.18

-0.36

(-1.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	35.18	35.18	35.18	35.18	35.18	100
07 may 2024	35.72	35.72	35.54	35.54	35.54	400
06 may 2024	35.53	35.58	35.53	35.58	35.58	300
03 may 2024	35.18	35.18	35.15	35.15	35.15	400
02 may 2024	34.60	34.60	34.60	34.60	34.60	100
01 may 2024	34.00	34.00	34.00	34.00	34.00	100
30 abr 2024	34.15	34.15	34.04	34.04	34.04	1,400
29 abr 2024	34.58	34.62	34.56	34.56	34.56	1,000
26 abr 2024	34.34	34.34	34.34	34.34	34.34	100
25 abr 2024	33.72	33.74	33.72	33.74	33.74	300
24 abr 2024	33.76	33.76	33.66	33.73	33.73	2,700
23 abr 2024	33.57	33.57	33.57	33.57	33.57	100
22 abr 2024	33.00	33.00	33.00	33.00	33.00	100
19 abr 2024	32.60	32.60	32.60	32.60	32.60	100
18 abr 2024	33.58	33.58	33.58	33.58	33.58	100
17 abr 2024	33.76	33.80	33.73	33.73	33.73	200
16 abr 2024	34.14	34.14	33.92	33.92	33.92	100
15 abr 2024	34.50	34.50	34.11	34.11	34.11	1,000
12 abr 2024	34.64	34.64	34.64	34.64	34.64	100
11 abr 2024	35.43	35.43	35.43	35.43	35.43	-
10 abr 2024	35.12	35.12	35.12	35.12	35.12	200
09 abr 2024	35.38	35.50	35.38	35.50	35.50	200
08 abr 2024	35.23	35.23	35.23	35.23	35.23	100
05 abr 2024	35.05	35.05	35.05	35.05	35.05	100
04 abr 2024	34.92	34.92	34.92	34.92	34.92	100
03 abr 2024	35.41	35.41	35.41	35.41	35.41	100
02 abr 2024	35.32	35.32	35.32	35.32	35.32	100
01 abr 2024	35.88	35.88	35.88	35.88	35.88	100
28 mar 2024	35.74	35.74	35.74	35.74	35.74	100
27 mar 2024	35.49	35.65	35.49	35.65	35.65	1,900
26 mar 2024	35.92	35.92	35.60	35.60	35.60	1,200
25 mar 2024	35.67	35.67	35.67	35.67	35.67	100
22 mar 2024	35.90	35.95	35.81	35.81	35.81	900
21 mar 2024	35.96	35.96	35.96	35.96	35.96	-
20 mar 2024	35.84	35.84	35.84	35.84	35.84	100
19 mar 2024	35.48	35.48	35.48	35.48	35.48	100
18 mar 2024	35.53	35.53	35.53	35.53	35.53	100
15 mar 2024	35.33	35.33	35.33	35.33	35.33	100
14 mar 2024	35.55	35.55	35.55	35.55	35.55	100
13 mar 2024	36.28	36.28	36.10	36.10	36.10	300
12 mar 2024	36.44	36.44	36.44	36.44	36.44	100
11 mar 2024	35.80	35.83	35.74	35.74	35.74	400
08 mar 2024	35.87	35.87	35.73	35.73	35.73	400
07 mar 2024	36.18	36.18	36.18	36.18	36.18	100
06 mar 2024	35.51	35.51	35.51	35.51	35.51	100
05 mar 2024	35.04	35.09	35.04	35.09	35.09	500
04 mar 2024	35.76	35.76	35.76	35.76	35.76	-
01 mar 2024	35.54	35.96	35.54	35.96	35.96	1,200
29 feb 2024	35.21	35.25	35.20	35.24	35.24	700
28 feb 2024	34.98	34.98	34.98	34.98	34.98	100
27 feb 2024	35.26	35.26	35.26	35.26	35.26	100
26 feb 2024	35.19	35.19	35.19	35.19	35.19	100
23 feb 2024	35.38	35.38	35.16	35.16	35.16	500
22 feb 2024	35.23	35.23	35.23	35.23	35.23	100
21 feb 2024	34.39	34.39	34.39	34.39	34.39	100
20 feb 2024	34.46	34.46	34.46	34.46	34.46	200
16 feb 2024	35.36	35.36	35.06	35.06	35.06	400
15 feb 2024	35.55	35.55	35.50	35.50	35.50	500
14 feb 2024	35.40	35.40	35.40	35.40	35.40	100
13 feb 2024	34.83	34.83	34.71	34.71	34.71	200
12 feb 2024	35.46	35.46	35.46	35.46	35.46	100
09 feb 2024	35.29	35.44	35.28	35.41	35.41	2,100
08 feb 2024	35.34	35.34	35.34	35.34	35.34	700
07 feb 2024	35.14	35.14	35.14	35.14	35.14	100
06 feb 2024	35.31	35.31	35.31	35.31	35.31	100
05 feb 2024	35.08	35.08	35.08	35.08	35.08	100
02 feb 2024	34.96	35.19	34.96	35.19	35.19	600
01 feb 2024	34.46	34.46	34.46	34.46	34.46	100
31 ene 2024	34.62	34.64	34.37	34.37	34.37	400
30 ene 2024	34.84	34.84	34.84	34.84	34.84	100
29 ene 2024	35.23	35.24	35.23	35.24	35.24	200
26 ene 2024	35.14	35.15	34.97	34.97	34.97	2,300
25 ene 2024	35.45	35.45	35.45	35.45	35.45	-
24 ene 2024	35.37	35.37	35.37	35.37	35.37	-
23 ene 2024	34.99	35.13	34.99	35.06	35.06	1,200
22 ene 2024	34.78	34.78	34.71	34.71	34.71	200
19 ene 2024	34.56	34.56	34.56	34.56	34.56	100
18 ene 2024	33.88	34.01	33.88	33.97	33.97	600
17 ene 2024	33.38	33.38	33.38	33.38	33.38	100
16 ene 2024	33.81	33.81	33.81	33.81	33.81	100
12 ene 2024	34.25	34.25	34.25	34.25	34.25	-
11 ene 2024	34.25	34.33	34.25	34.33	34.33	700
10 ene 2024	34.33	34.33	34.28	34.28	34.28	300
09 ene 2024	34.08	34.08	34.08	34.08	34.08	100
08 ene 2024	34.18	34.18	34.18	34.18	34.18	100
05 ene 2024	33.69	33.70	33.44	33.44	33.44	800
04 ene 2024	33.61	33.61	33.48	33.48	33.48	900
03 ene 2024	33.66	33.66	33.44	33.44	33.44	1,900
02 ene 2024	33.89	33.89	33.79	33.86	33.86	1,800
29 dic 2023	34.89	34.89	34.89	34.89	34.89	100
28 dic 2023	35.17	35.17	35.08	35.08	35.08	1,000
27 dic 2023	35.01	35.06	35.01	35.05	35.05	300
26 dic 2023	34.87	34.94	34.85	34.94	34.94	1,500
22 dic 2023	34.51	34.51	34.41	34.41	34.41	300
22 dic 2023	0.026 Dividendo
21 dic 2023	34.94	34.94	34.94	34.94	34.92	-
20 dic 2023	34.88	34.88	34.22	34.22	34.19	400
19 dic 2023	34.81	34.89	34.78	34.89	34.86	800
18 dic 2023	34.46	34.46	34.46	34.46	34.43	100
15 dic 2023	34.76	34.76	34.50	34.50	34.47	700
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...

F S&P 5005,209.50-3.25(-0.06%)

F Dow Jones39,179.00-16.00(-0.04%)

F Nasdaq18,164.75-21.75(-0.12%)

E-mini Russell 2000 Index Futur2,061.90-2.90(-0.14%)

Petróleo79.38+0.39(+0.49%)

Oro2,316.20-6.10(-0.26%)

First Trust Indxx Metaverse ETF (ARVR)

F S&P 500
5,209.50
-3.25(-0.06%)

F Dow Jones
39,179.00
-16.00(-0.04%)

F Nasdaq
18,164.75
-21.75(-0.12%)

E-mini Russell 2000 Index Futur
2,061.90
-2.90(-0.14%)

Petróleo
79.38
+0.39(+0.49%)

Oro
2,316.20
-6.10(-0.26%)