Ea Bridgeway Blue Chip ETF (BBLU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.26

+0.05

(+0.45%)

A partir del 11:18AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	11.30	11.29	11.20	11.26	11.26	15,384
01 may 2024	11.22	11.34	11.18	11.21	11.21	68,000
30 abr 2024	11.34	11.35	11.23	11.23	11.23	48,800
29 abr 2024	11.37	11.38	11.31	11.36	11.36	101,500
26 abr 2024	11.27	11.35	11.27	11.31	11.31	56,500
25 abr 2024	11.20	11.27	11.15	11.27	11.27	66,100
24 abr 2024	11.33	11.33	11.25	11.32	11.32	126,200
23 abr 2024	11.26	11.30	11.21	11.30	11.30	105,700
22 abr 2024	11.15	11.25	11.11	11.16	11.16	37,500
19 abr 2024	11.16	11.17	11.09	11.12	11.12	87,600
18 abr 2024	11.17	11.24	11.14	11.17	11.17	37,100
17 abr 2024	11.24	11.26	11.13	11.16	11.16	25,100
16 abr 2024	11.26	11.26	11.18	11.19	11.19	70,000
15 abr 2024	11.41	11.43	11.22	11.24	11.24	70,100
12 abr 2024	11.42	11.44	11.30	11.32	11.32	81,500
11 abr 2024	11.47	11.54	11.38	11.52	11.52	60,800
10 abr 2024	11.39	11.48	11.39	11.43	11.43	430,100
09 abr 2024	11.56	11.56	11.44	11.55	11.55	32,500
08 abr 2024	11.55	11.56	11.50	11.50	11.50	28,500
05 abr 2024	11.46	11.56	11.45	11.52	11.52	69,600
04 abr 2024	11.65	11.66	11.43	11.43	11.43	90,100
03 abr 2024	11.58	11.60	11.54	11.58	11.58	102,900
02 abr 2024	11.60	11.61	11.54	11.61	11.61	131,100
01 abr 2024	11.69	11.69	11.60	11.63	11.63	138,700
28 mar 2024	11.67	11.69	11.65	11.67	11.67	80,300
27 mar 2024	11.68	11.68	11.58	11.68	11.68	119,200
26 mar 2024	11.72	11.72	11.54	11.59	11.59	93,000
25 mar 2024	11.64	11.65	11.61	11.63	11.63	62,400
22 mar 2024	11.63	11.67	11.62	11.62	11.62	126,500
21 mar 2024	11.70	11.71	11.64	11.67	11.67	127,200
20 mar 2024	11.50	11.61	11.49	11.61	11.61	105,200
19 mar 2024	11.46	11.51	11.40	11.50	11.50	146,400
18 mar 2024	11.48	11.50	11.45	11.47	11.47	121,800
15 mar 2024	11.52	11.52	11.35	11.35	11.35	113,500
14 mar 2024	11.51	11.51	11.38	11.44	11.44	152,700
13 mar 2024	11.51	11.51	11.44	11.48	11.48	87,900
12 mar 2024	11.45	11.52	11.37	11.52	11.52	104,700
11 mar 2024	11.29	11.35	11.27	11.34	11.34	53,000
08 mar 2024	11.47	11.48	11.33	11.35	11.35	101,700
07 mar 2024	11.42	11.45	11.39	11.45	11.45	95,100
06 mar 2024	11.33	11.39	11.31	11.35	11.35	117,600
05 mar 2024	11.38	11.38	11.20	11.28	11.28	81,900
04 mar 2024	11.39	11.41	11.35	11.38	11.38	115,600
01 mar 2024	11.37	11.40	11.30	11.40	11.40	152,700
29 feb 2024	11.29	11.30	11.22	11.29	11.29	178,200
28 feb 2024	11.24	11.26	11.22	11.23	11.23	76,800
27 feb 2024	11.29	11.29	11.22	11.28	11.28	104,800
26 feb 2024	11.32	11.32	11.25	11.27	11.27	108,700
23 feb 2024	11.30	11.34	11.28	11.29	11.29	97,200
22 feb 2024	11.19	11.29	11.16	11.29	11.29	122,700
21 feb 2024	11.02	11.04	10.97	11.04	11.04	157,100
20 feb 2024	11.19	11.19	11.00	11.06	11.06	227,500
16 feb 2024	11.18	11.18	11.10	11.12	11.12	88,000
15 feb 2024	11.07	11.15	11.06	11.15	11.15	138,800
14 feb 2024	11.03	11.06	10.96	11.06	11.06	134,200
13 feb 2024	10.95	11.00	10.89	10.97	10.97	112,300
12 feb 2024	11.04	11.12	11.04	11.08	11.08	92,900
09 feb 2024	11.04	11.05	11.02	11.04	11.04	54,300
08 feb 2024	10.99	11.04	10.99	11.04	11.04	377,400
07 feb 2024	10.96	11.00	10.94	10.99	10.99	110,500
06 feb 2024	10.93	10.93	10.86	10.92	10.92	78,400
05 feb 2024	10.87	10.91	10.83	10.89	10.89	109,900
02 feb 2024	10.80	10.93	10.80	10.87	10.87	76,200
01 feb 2024	10.69	10.75	10.66	10.73	10.73	79,100
31 ene 2024	10.74	10.75	10.64	10.64	10.64	131,900
30 ene 2024	10.80	10.80	10.76	10.79	10.79	43,600
29 ene 2024	10.74	10.79	10.71	10.79	10.79	117,200
26 ene 2024	10.72	10.74	10.70	10.70	10.70	860,200
25 ene 2024	10.72	10.76	10.70	10.73	10.73	123,400
24 ene 2024	10.77	10.79	10.71	10.73	10.73	130,500
23 ene 2024	10.60	10.70	10.60	10.68	10.68	87,400
22 ene 2024	10.59	10.64	10.59	10.59	10.59	107,900
19 ene 2024	10.50	10.60	10.48	10.60	10.60	49,800
18 ene 2024	10.41	10.48	10.39	10.48	10.48	84,200
17 ene 2024	10.35	10.39	10.33	10.36	10.36	103,500
16 ene 2024	10.44	10.46	10.39	10.40	10.40	139,600
12 ene 2024	10.45	10.49	10.43	10.43	10.43	80,200
11 ene 2024	10.50	10.50	10.38	10.47	10.47	61,100
10 ene 2024	10.45	10.48	10.42	10.46	10.46	35,300
09 ene 2024	10.43	10.44	10.38	10.44	10.44	103,900
08 ene 2024	10.35	10.45	10.31	10.44	10.44	177,900
05 ene 2024	10.29	10.36	10.29	10.35	10.35	31,600
04 ene 2024	10.30	10.37	10.27	10.27	10.27	39,200
03 ene 2024	10.34	10.36	10.31	10.35	10.35	67,400
02 ene 2024	10.30	10.37	10.30	10.33	10.33	72,100
29 dic 2023	10.41	10.41	10.32	10.38	10.38	78,200
28 dic 2023	10.36	10.42	10.36	10.36	10.36	96,200
27 dic 2023	10.37	10.39	10.36	10.36	10.36	47,200
26 dic 2023	10.33	10.39	10.32	10.39	10.39	128,100
22 dic 2023	10.28	10.36	10.28	10.32	10.32	71,200
21 dic 2023	10.27	10.29	10.23	10.27	10.27	36,000
20 dic 2023	10.37	10.37	10.24	10.25	10.25	69,700
20 dic 2023	0.174 Dividendo
19 dic 2023	10.50	10.53	10.48	10.53	10.36	28,400
18 dic 2023	10.43	10.50	10.42	10.48	10.31	37,000
15 dic 2023	10.40	10.44	10.25	10.42	10.25	46,100
14 dic 2023	10.43	10.43	10.36	10.40	10.23	45,300
13 dic 2023	10.24	10.37	10.21	10.33	10.16	56,500
12 dic 2023	10.21	10.24	10.17	10.24	10.07	37,000
11 dic 2023	10.23	10.24	10.18	10.24	10.07	10,200
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.

Cargando más datos...

S&P 5005,042.89+24.50(+0.49%)

Dow Jones38,126.67+223.38(+0.59%)

Nasdaq15,735.18+129.69(+0.83%)

Russell 20001,999.26+19.03(+0.96%)

Petróleo78.54-0.46(-0.58%)

Oro2,314.80+3.80(+0.16%)

Ea Bridgeway Blue Chip ETF (BBLU)

S&P 500
5,042.89
+24.50(+0.49%)

Dow Jones
38,126.67
+223.38(+0.59%)

Nasdaq
15,735.18
+129.69(+0.83%)

Russell 2000
1,999.26
+19.03(+0.96%)

Petróleo
78.54
-0.46(-0.58%)

Oro
2,314.80
+3.80(+0.16%)