U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,521.00 +52.00 (+0.13%) F Nasdaq
19,997.25 +70.00 (+0.35%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,337.10 -2.50 (-0.11%)
Virtus ETF Trust II Virtus Alph (ASMF)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:04PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.54 | 25.55 | 25.49 | 25.55 | 25.55 | 2,800 |
| 27 jun 2024 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 4,300 |
| 26 jun 2024 | 25.22 | 25.32 | 25.22 | 25.32 | 25.32 | 2,500 |
| 25 jun 2024 | 25.22 | 25.22 | 25.12 | 25.18 | 25.18 | 2,000 |
| 24 jun 2024 | 25.25 | 25.29 | 25.15 | 25.15 | 25.15 | 1,400 |
| 21 jun 2024 | 25.08 | 25.11 | 25.08 | 25.09 | 25.09 | 2,100 |
| 20 jun 2024 | 25.17 | 25.17 | 25.07 | 25.13 | 25.13 | 9,000 |
| 18 jun 2024 | 24.93 | 24.98 | 24.86 | 24.94 | 24.94 | 3,800 |
| 17 jun 2024 | 24.77 | 24.95 | 24.77 | 24.94 | 24.94 | 5,100 |
| 14 jun 2024 | 24.57 | 24.63 | 24.55 | 24.63 | 24.63 | 2,300 |
| 13 jun 2024 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | 10,100 |
| 12 jun 2024 | 25.21 | 25.23 | 25.12 | 25.23 | 25.23 | 10,300 |
| 11 jun 2024 | 25.17 | 25.22 | 25.17 | 25.22 | 25.22 | 700 |
| 10 jun 2024 | 25.34 | 25.46 | 25.28 | 25.44 | 25.44 | 6,000 |
| 07 jun 2024 | 25.22 | 25.24 | 25.15 | 25.15 | 25.15 | 2,800 |
| 06 jun 2024 | 25.08 | 25.17 | 25.07 | 25.07 | 25.07 | 4,900 |
| 05 jun 2024 | 24.84 | 25.09 | 24.84 | 25.05 | 25.05 | 3,100 |
| 04 jun 2024 | 24.78 | 24.78 | 24.70 | 24.75 | 24.75 | 3,800 |
| 03 jun 2024 | 25.26 | 25.27 | 25.14 | 25.17 | 25.17 | 5,400 |
| 31 may 2024 | 25.14 | 25.29 | 25.13 | 25.27 | 25.27 | 2,700 |
| 30 may 2024 | 25.28 | 25.39 | 25.27 | 25.30 | 25.30 | 6,100 |
| 29 may 2024 | 25.41 | 25.50 | 25.41 | 25.47 | 25.47 | 2,700 |
| 28 may 2024 | 25.38 | 25.59 | 25.37 | 25.58 | 25.58 | 9,400 |
| 24 may 2024 | 25.26 | 25.26 | 25.24 | 25.24 | 25.24 | 1,200 |
| 23 may 2024 | 25.46 | 25.46 | 25.17 | 25.17 | 25.17 | 3,400 |
| 22 may 2024 | 25.48 | 25.48 | 25.27 | 25.28 | 25.28 | 6,500 |
| 21 may 2024 | 25.54 | 25.67 | 25.54 | 25.66 | 25.66 | 3,200 |
| 20 may 2024 | 25.70 | 25.72 | 25.66 | 25.72 | 25.72 | 4,100 |
| 17 may 2024 | 25.36 | 25.50 | 25.26 | 25.50 | 25.50 | 2,800 |
| 16 may 2024 | 25.07 | 25.08 | 25.05 | 25.05 | 25.05 | 202,200 |
| *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.