U.S. markets closed

Bancreek U.S. Large Cap ETF (BCUS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.87+0.06 (+0.19%)
Al cierre: 09:40AM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202428.8328.8728.7928.8728.8730,575
20 may 202428.8628.8628.8128.8128.812,600
17 may 202428.9128.9128.5928.7128.711,800
16 may 202429.0429.0428.6728.6728.674,200
15 may 202428.6028.7928.5428.7928.79900
14 may 202428.5028.5328.5028.5328.53600
13 may 202428.8528.8528.3828.4028.408,200
10 may 202428.4928.5728.4628.5628.567,000
09 may 202428.1128.3228.1128.3128.311,900
08 may 202428.1028.1528.0828.1028.109,200
07 may 202428.0228.1228.0228.1028.103,000
06 may 202427.7827.9127.7827.9127.913,600
03 may 202427.5227.6727.5227.6727.67100
02 may 202427.3627.3627.2727.2927.29300
01 may 202427.2927.3427.2927.3027.30800
30 abr 202427.7727.8027.3727.3727.3714,900
29 abr 202427.8127.8127.7027.7427.744,000
26 abr 202427.8027.8027.7227.7227.721,100
25 abr 202427.7027.7027.6727.6727.67700
24 abr 202427.8127.8227.7027.7927.795,600
23 abr 202427.5727.8527.5727.7927.7920,200
22 abr 202427.3527.5627.3527.4127.41170,500
19 abr 202427.2527.2527.2527.2527.25100
18 abr 202427.6027.6027.3127.3127.311,300
17 abr 202427.5027.5027.3927.3927.394,000
16 abr 202427.5827.5927.5827.5927.59600
15 abr 202428.0428.1327.6127.6127.612,900
12 abr 202427.9628.0527.7727.8527.8511,500
11 abr 202428.1828.2028.1728.1728.171,000
10 abr 202428.1628.2028.1628.1728.17600
09 abr 202428.3828.4728.3828.4728.47700
08 abr 202428.6528.6628.5628.5628.563,600
05 abr 202428.6228.6228.5528.6128.612,700
04 abr 202428.4728.4728.2228.2228.22800
03 abr 202428.5928.6828.5928.6128.613,600
02 abr 202428.5228.5228.4628.5228.521,200
01 abr 202428.7728.7728.6728.6928.691,900
28 mar 202428.7228.8128.7228.7528.752,600
27 mar 202428.5528.6928.5528.6928.694,300
26 mar 202428.5028.6328.5028.5328.5315,500
25 mar 202428.7328.7328.5428.5428.543,100
25 mar 20240.021 Dividendo
22 mar 202428.8828.9028.8328.8428.823,200
21 mar 202428.8928.9628.8628.8728.851,100
20 mar 202428.5028.7128.4828.6628.643,800
19 mar 202428.2128.4428.2128.4428.421,400
18 mar 202428.4428.4428.2128.2128.194,300
15 mar 202428.1228.1628.0828.1028.081,700
14 mar 202428.1728.2428.1228.2128.194,100
13 mar 202428.1128.1728.0828.1528.132,900
12 mar 202428.1228.1728.0528.1628.143,000
11 mar 202427.9127.9127.7727.9127.892,100
08 mar 202428.2728.2728.0128.0127.991,300
07 mar 202428.1428.2228.1328.2228.20900
06 mar 202427.8528.0027.8527.9227.895,100
05 mar 202427.7527.8127.6327.7227.702,100
04 mar 202427.9328.0427.9327.9827.956,400
01 mar 202427.7527.8727.7527.8727.851,900
29 feb 202427.6627.7327.6127.7027.6810,400
28 feb 202427.6127.6727.5927.6427.613,000
27 feb 202427.7927.7927.4227.5427.522,800
26 feb 202427.5327.5327.4927.4927.471,700
23 feb 202427.3827.5327.3827.5127.492,000
22 feb 202427.1827.4127.1027.4127.393,400
21 feb 202426.7126.8526.6726.8526.833,300
20 feb 202426.6926.7526.6926.7326.712,600
16 feb 202426.9426.9426.7926.8126.791,100
15 feb 202426.7826.8926.7226.8926.874,800
14 feb 202426.4626.6626.4426.6626.6414,300
13 feb 202426.5826.5826.1926.3126.296,200
12 feb 202426.9726.9726.6526.6526.637,800
09 feb 202426.6526.9026.6526.8326.8111,500
08 feb 202426.6226.8326.6226.7026.6816,400
07 feb 202426.6826.7726.6026.6126.591,600
06 feb 202426.3326.4726.3326.4726.45300
05 feb 202426.2826.4326.2626.3826.364,900
02 feb 202426.4926.6326.3726.6226.603,600
01 feb 202426.1626.2226.1626.2226.201,400
31 ene 202426.0026.0225.6925.6925.672,600
30 ene 202426.2026.2626.0526.1826.165,200
29 ene 202425.7725.9825.7725.9825.963,000
26 ene 202425.8625.9725.8425.8425.827,500
25 ene 202425.9825.9825.8025.8825.86133,200
24 ene 202426.0126.0525.8325.8325.8188,200
23 ene 202425.9725.9725.8025.9625.94312,000
22 ene 202426.0126.0125.8825.8825.86600
19 ene 202425.1925.7325.1925.7125.695,900
18 ene 202425.2725.4025.1425.4025.3830,000
17 ene 202425.0725.0824.9425.0124.994,500
16 ene 202425.2625.2625.0825.1325.114,500
12 ene 202425.0225.6625.0225.1625.14267,000
11 ene 202425.0525.0624.7925.0625.049,600
10 ene 202424.9924.9924.7824.9424.938,600
09 ene 202424.9224.9224.7324.8124.791,200
08 ene 202424.8124.9024.8124.9024.882,900
05 ene 202424.5924.6624.4124.4824.469,100
04 ene 202424.7324.7324.5824.5824.567,400
03 ene 202424.7024.7124.5624.5624.542,600
02 ene 202425.0625.0624.8624.8924.88700
29 dic 202325.2225.2325.1725.1725.156,000
*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.
Cargando más datos...