Matthews Pacific Tiger Active ETF (ASIA)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:43AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 162 |
| 08 may 2024 | 25.69 | 25.83 | 25.69 | 25.81 | 25.81 | 20,800 |
| 07 may 2024 | 25.88 | 25.95 | 25.87 | 25.91 | 25.91 | 4,700 |
| 06 may 2024 | 26.12 | 26.18 | 26.12 | 26.14 | 26.14 | 2,500 |
| 03 may 2024 | 26.06 | 26.20 | 26.05 | 26.19 | 26.19 | 4,400 |
| 02 may 2024 | 25.66 | 25.97 | 25.66 | 25.93 | 25.93 | 7,400 |
| 01 may 2024 | 25.25 | 25.49 | 25.19 | 25.25 | 25.25 | 15,600 |
| 30 abr 2024 | 25.39 | 25.39 | 25.13 | 25.24 | 25.24 | 23,700 |
| 29 abr 2024 | 25.49 | 25.57 | 25.48 | 25.55 | 25.55 | 2,500 |
| 26 abr 2024 | 25.41 | 25.41 | 25.37 | 25.40 | 25.40 | 900 |
| 25 abr 2024 | 24.69 | 25.04 | 24.69 | 25.03 | 25.03 | 1,800 |
| 24 abr 2024 | 24.91 | 24.92 | 24.87 | 24.92 | 24.92 | 13,700 |
| 23 abr 2024 | 24.72 | 24.82 | 24.71 | 24.81 | 24.81 | 3,600 |
| 22 abr 2024 | 24.29 | 24.51 | 24.29 | 24.48 | 24.48 | 6,400 |
| 19 abr 2024 | 24.25 | 24.25 | 24.14 | 24.17 | 24.17 | 21,500 |
| 18 abr 2024 | 24.34 | 24.36 | 24.33 | 24.34 | 24.34 | 3,200 |
| 17 abr 2024 | 24.32 | 24.38 | 24.28 | 24.29 | 24.29 | 28,400 |
| 16 abr 2024 | 24.33 | 24.43 | 24.32 | 24.39 | 24.39 | 10,500 |
| 15 abr 2024 | 24.86 | 24.87 | 24.63 | 24.63 | 24.63 | 5,400 |
| 12 abr 2024 | 25.04 | 25.04 | 24.79 | 24.83 | 24.83 | 1,700 |
| 11 abr 2024 | 25.29 | 25.44 | 25.29 | 25.44 | 25.44 | 6,800 |
| 10 abr 2024 | 25.18 | 25.18 | 25.09 | 25.13 | 25.13 | 8,800 |
| 09 abr 2024 | 25.44 | 25.44 | 25.32 | 25.42 | 25.42 | 9,900 |
| 08 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
| 05 abr 2024 | 25.28 | 25.37 | 25.28 | 25.32 | 25.32 | 7,300 |
| 04 abr 2024 | 25.60 | 25.60 | 25.26 | 25.26 | 25.26 | 3,100 |
| 03 abr 2024 | 25.10 | 25.36 | 25.10 | 25.32 | 25.32 | 9,500 |
| 02 abr 2024 | 25.28 | 25.32 | 25.26 | 25.32 | 25.32 | 4,600 |
| 01 abr 2024 | 25.36 | 25.36 | 25.24 | 25.26 | 25.26 | 10,800 |
| 28 mar 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 4,900 |
| 27 mar 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 24.91 | 11,100 |
| 26 mar 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 24.98 | 1,900 |
| 25 mar 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 25.00 | 800 |
| 22 mar 2024 | 24.90 | 24.99 | 24.81 | 24.93 | 24.93 | 9,100 |
| 21 mar 2024 | 25.24 | 25.25 | 25.09 | 25.12 | 25.12 | 17,800 |
| 20 mar 2024 | 24.86 | 25.07 | 24.85 | 25.07 | 25.07 | 5,800 |
| 19 mar 2024 | 24.80 | 24.80 | 24.69 | 24.77 | 24.77 | 13,000 |
| 18 mar 2024 | 25.06 | 25.06 | 24.96 | 24.97 | 24.97 | 8,800 |
| 15 mar 2024 | 24.89 | 24.92 | 24.86 | 24.86 | 24.86 | 4,300 |
| 14 mar 2024 | 25.18 | 25.18 | 25.08 | 25.12 | 25.12 | 3,800 |
| 13 mar 2024 | 25.37 | 25.37 | 25.24 | 25.25 | 25.25 | 17,000 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.