Barron's 400 ETF (BFOR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:33AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 67.37 | 67.39 | 67.27 | 67.39 | 67.39 | 787 |
| 16 may 2024 | 67.71 | 67.71 | 67.34 | 67.34 | 67.34 | 300 |
| 15 may 2024 | 67.54 | 67.69 | 67.50 | 67.69 | 67.69 | 1,100 |
| 14 may 2024 | 66.87 | 67.11 | 66.84 | 67.11 | 67.11 | 800 |
| 13 may 2024 | 67.17 | 67.17 | 66.66 | 66.66 | 66.66 | 1,000 |
| 10 may 2024 | 66.92 | 66.92 | 66.83 | 66.83 | 66.83 | 400 |
| 09 may 2024 | 66.50 | 66.93 | 66.50 | 66.93 | 66.93 | 700 |
| 08 may 2024 | 66.08 | 66.37 | 66.08 | 66.37 | 66.37 | 1,000 |
| 07 may 2024 | 66.76 | 66.76 | 66.49 | 66.49 | 66.49 | 900 |
| 06 may 2024 | 66.34 | 66.34 | 66.21 | 66.32 | 66.32 | 4,200 |
| 03 may 2024 | 65.80 | 65.80 | 65.43 | 65.61 | 65.61 | 1,400 |
| 02 may 2024 | 64.75 | 65.03 | 64.75 | 65.03 | 65.03 | 1,000 |
| 01 may 2024 | 64.13 | 64.94 | 64.12 | 64.29 | 64.29 | 3,600 |
| 30 abr 2024 | 65.18 | 65.18 | 64.27 | 64.27 | 64.27 | 3,400 |
| 29 abr 2024 | 65.43 | 65.50 | 65.31 | 65.50 | 65.50 | 600 |
| 26 abr 2024 | 65.13 | 65.23 | 65.13 | 65.20 | 65.20 | 1,000 |
| 25 abr 2024 | 64.75 | 64.97 | 64.75 | 64.97 | 64.97 | 800 |
| 24 abr 2024 | 65.48 | 65.48 | 64.94 | 65.36 | 65.36 | 2,800 |
| 23 abr 2024 | 65.36 | 65.36 | 65.27 | 65.27 | 65.27 | 200 |
| 22 abr 2024 | 63.90 | 64.59 | 63.90 | 64.36 | 64.36 | 2,600 |
| 19 abr 2024 | 62.98 | 63.91 | 62.98 | 63.77 | 63.77 | 3,500 |
| 18 abr 2024 | 64.08 | 64.21 | 63.60 | 63.60 | 63.60 | 2,700 |
| 17 abr 2024 | 64.55 | 64.55 | 63.66 | 63.66 | 63.66 | 1,000 |
| 16 abr 2024 | 64.20 | 64.20 | 63.77 | 64.19 | 64.19 | 600 |
| 15 abr 2024 | 65.44 | 65.44 | 64.26 | 64.37 | 64.37 | 800 |
| 12 abr 2024 | 65.58 | 65.58 | 64.93 | 64.93 | 64.93 | 800 |
| 11 abr 2024 | 65.93 | 66.05 | 65.70 | 65.91 | 65.91 | 1,200 |
| 10 abr 2024 | 65.96 | 66.26 | 65.60 | 65.80 | 65.80 | 1,400 |
| 09 abr 2024 | 67.24 | 67.24 | 66.34 | 66.88 | 66.88 | 2,000 |
| 08 abr 2024 | 67.09 | 67.17 | 67.03 | 67.03 | 67.03 | 3,500 |
| 05 abr 2024 | 66.76 | 66.91 | 66.76 | 66.91 | 66.91 | 400 |
| 04 abr 2024 | 67.52 | 67.52 | 66.33 | 66.33 | 66.33 | 800 |
| 03 abr 2024 | 66.62 | 67.01 | 66.62 | 67.01 | 67.01 | 1,100 |
| 02 abr 2024 | 67.07 | 67.07 | 66.75 | 66.75 | 66.75 | 700 |
| 01 abr 2024 | 67.47 | 67.54 | 67.46 | 67.54 | 67.54 | 3,600 |
| 28 mar 2024 | 67.94 | 67.94 | 67.83 | 67.91 | 67.91 | 1,000 |
| 27 mar 2024 | 66.92 | 67.50 | 66.92 | 67.50 | 67.50 | 2,600 |
| 26 mar 2024 | 67.00 | 67.00 | 66.57 | 66.57 | 66.57 | 1,900 |
| 25 mar 2024 | 67.11 | 67.11 | 66.74 | 66.74 | 66.74 | 2,700 |
| 22 mar 2024 | 66.93 | 66.93 | 66.82 | 66.82 | 66.82 | 1,200 |
| 21 mar 2024 | 67.15 | 67.52 | 67.15 | 67.52 | 67.52 | 700 |
| 20 mar 2024 | 65.95 | 67.00 | 65.95 | 66.88 | 66.88 | 1,600 |
| 19 mar 2024 | 65.51 | 66.04 | 65.51 | 66.04 | 66.04 | 1,300 |
| 18 mar 2024 | 65.75 | 65.75 | 65.51 | 65.51 | 65.51 | 3,000 |
| 15 mar 2024 | 65.39 | 65.60 | 65.39 | 65.53 | 65.53 | 1,900 |
| 14 mar 2024 | 66.15 | 66.15 | 65.45 | 65.45 | 65.45 | 3,300 |
| 13 mar 2024 | 66.19 | 66.36 | 66.05 | 66.13 | 66.13 | 3,100 |
| 12 mar 2024 | 65.59 | 66.13 | 65.59 | 66.03 | 66.03 | 2,200 |
| 11 mar 2024 | 65.54 | 65.68 | 65.34 | 65.68 | 65.68 | 2,000 |
| 08 mar 2024 | 66.25 | 66.40 | 66.02 | 66.02 | 66.02 | 2,600 |
| 07 mar 2024 | 66.04 | 66.48 | 66.04 | 66.37 | 66.37 | 22,200 |
| 06 mar 2024 | 65.95 | 66.03 | 65.80 | 65.88 | 65.88 | 2,600 |
| 05 mar 2024 | 65.43 | 65.67 | 65.43 | 65.53 | 65.53 | 400 |
| 04 mar 2024 | 65.79 | 66.20 | 65.60 | 65.63 | 65.63 | 2,700 |
| 01 mar 2024 | 65.14 | 65.67 | 64.98 | 65.67 | 65.67 | 3,900 |
| 29 feb 2024 | 65.07 | 65.24 | 64.94 | 65.24 | 65.24 | 8,500 |
| 28 feb 2024 | 64.68 | 64.78 | 64.58 | 64.63 | 64.63 | 800 |
| 27 feb 2024 | 64.74 | 64.83 | 64.66 | 64.78 | 64.78 | 1,900 |
| 26 feb 2024 | 64.36 | 64.57 | 64.34 | 64.53 | 64.53 | 1,100 |
| 23 feb 2024 | 63.97 | 64.35 | 63.97 | 64.34 | 64.34 | 1,500 |
| 22 feb 2024 | 63.88 | 63.99 | 63.85 | 63.99 | 63.99 | 1,200 |
| 21 feb 2024 | 63.16 | 63.32 | 62.94 | 63.27 | 63.27 | 3,600 |
| 20 feb 2024 | 63.40 | 63.40 | 63.05 | 63.14 | 63.14 | 8,100 |
| 16 feb 2024 | 64.07 | 64.23 | 63.80 | 63.80 | 63.80 | 4,200 |
| 15 feb 2024 | 63.90 | 64.33 | 63.90 | 64.22 | 64.22 | 2,100 |
| 14 feb 2024 | 62.67 | 63.07 | 62.67 | 63.07 | 63.07 | 4,700 |
| 13 feb 2024 | 62.56 | 62.56 | 61.96 | 62.10 | 62.10 | 3,400 |
| 12 feb 2024 | 63.48 | 63.88 | 63.48 | 63.80 | 63.80 | 1,900 |
| 09 feb 2024 | 62.63 | 63.07 | 62.63 | 63.07 | 63.07 | 1,600 |
| 08 feb 2024 | 62.13 | 62.58 | 62.13 | 62.55 | 62.55 | 2,200 |
| 07 feb 2024 | 62.06 | 62.09 | 61.84 | 62.03 | 62.03 | 14,100 |
| 06 feb 2024 | 61.93 | 61.98 | 61.66 | 61.74 | 61.74 | 1,900 |
| 05 feb 2024 | 62.27 | 62.27 | 61.58 | 61.81 | 61.81 | 1,900 |
| 02 feb 2024 | 61.90 | 62.46 | 61.83 | 62.36 | 62.36 | 7,600 |
| 01 feb 2024 | 62.04 | 62.18 | 61.81 | 62.14 | 62.14 | 1,300 |
| 31 ene 2024 | 62.79 | 62.84 | 61.88 | 61.88 | 61.88 | 1,800 |
| 30 ene 2024 | 62.69 | 63.10 | 62.69 | 63.09 | 63.09 | 7,600 |
| 29 ene 2024 | 62.15 | 62.82 | 62.15 | 62.82 | 62.82 | 800 |
| 26 ene 2024 | 62.11 | 62.23 | 62.11 | 62.23 | 62.23 | 300 |
| 25 ene 2024 | 62.00 | 62.12 | 61.83 | 62.12 | 62.12 | 7,800 |
| 24 ene 2024 | 62.15 | 62.36 | 61.82 | 61.82 | 61.82 | 2,000 |
| 23 ene 2024 | 61.84 | 61.97 | 61.83 | 61.97 | 61.97 | 4,400 |
| 22 ene 2024 | 61.70 | 62.29 | 61.70 | 62.29 | 62.29 | 12,000 |
| 19 ene 2024 | 60.99 | 61.46 | 60.99 | 61.46 | 61.46 | 500 |
| 18 ene 2024 | 60.50 | 60.84 | 60.50 | 60.83 | 60.83 | 1,800 |
| 17 ene 2024 | 60.16 | 60.32 | 60.07 | 60.32 | 60.32 | 1,800 |
| 16 ene 2024 | 60.86 | 60.86 | 60.56 | 60.56 | 60.56 | 1,800 |
| 12 ene 2024 | 61.09 | 61.12 | 60.96 | 61.12 | 61.12 | 5,700 |
| 11 ene 2024 | 60.66 | 61.15 | 60.66 | 61.15 | 61.15 | 2,800 |
| 10 ene 2024 | 61.24 | 61.25 | 61.11 | 61.23 | 61.23 | 2,500 |
| 09 ene 2024 | 61.19 | 61.19 | 60.88 | 61.19 | 61.19 | 19,100 |
| 08 ene 2024 | 61.13 | 61.62 | 61.13 | 61.62 | 61.62 | 2,100 |
| 05 ene 2024 | 60.82 | 61.04 | 60.82 | 60.88 | 60.88 | 4,800 |
| 04 ene 2024 | 61.03 | 61.28 | 60.92 | 60.92 | 60.92 | 17,500 |
| 03 ene 2024 | 61.73 | 61.73 | 60.99 | 61.03 | 61.03 | 3,100 |
| 02 ene 2024 | 61.99 | 62.15 | 61.86 | 61.98 | 61.98 | 1,400 |
| 29 dic 2023 | 62.34 | 62.73 | 62.20 | 62.20 | 62.20 | 4,600 |
| 28 dic 2023 | 62.68 | 62.90 | 62.67 | 62.67 | 62.67 | 11,900 |
| 27 dic 2023 | 62.99 | 62.99 | 62.75 | 62.81 | 62.81 | 8,900 |
| 26 dic 2023 | 62.06 | 62.98 | 62.06 | 62.82 | 62.82 | 102,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.