Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.25
-3.50(-0.07%)
F Dow Jones
39,179.00
-16.00(-0.04%)
F Nasdaq
18,162.50
-24.00(-0.13%)
E-mini Russell 2000 Index Futur
2,061.70
-3.10(-0.15%)
Petróleo
79.31
+0.32(+0.41%)
Oro
2,316.70
-5.60(-0.24%)

Pacer US Cash Cows Growth ETF (BUL)

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

Añadir a la lista de seguimiento

41.75

-0.09

(-0.20%)

Al cierre: 03:18PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	41.72	41.91	41.69	41.75	41.75	6,300
07 may 2024	41.96	41.96	41.83	41.83	41.83	1,600
06 may 2024	41.54	41.86	41.52	41.86	41.86	5,600
03 may 2024	41.35	41.35	41.26	41.26	41.26	1,600
02 may 2024	40.61	40.69	40.51	40.69	40.69	2,400
01 may 2024	40.25	40.28	40.03	40.16	40.16	10,700
30 abr 2024	41.12	41.12	40.39	40.39	40.39	7,700
29 abr 2024	41.15	41.31	41.15	41.28	41.28	7,400
26 abr 2024	41.18	41.18	41.07	41.07	41.07	700
25 abr 2024	40.25	40.65	40.22	40.47	40.47	7,300
24 abr 2024	40.71	41.01	40.61	40.64	40.64	900
23 abr 2024	40.29	40.74	40.07	40.63	40.63	7,200
22 abr 2024	39.78	40.01	39.67	40.01	40.01	900
19 abr 2024	39.79	39.79	39.46	39.67	39.67	1,700
18 abr 2024	40.30	40.50	39.91	39.91	39.91	800
17 abr 2024	40.74	40.74	40.19	40.20	40.20	1,900
16 abr 2024	40.50	40.84	40.34	40.64	40.64	12,400
15 abr 2024	41.60	41.60	40.75	40.80	40.80	6,900
12 abr 2024	41.61	41.61	41.12	41.29	41.29	5,400
11 abr 2024	41.57	41.89	41.47	41.81	41.81	2,400
10 abr 2024	41.52	41.60	41.39	41.39	41.39	2,800
09 abr 2024	42.36	42.36	41.96	42.12	42.12	3,500
08 abr 2024	42.24	42.39	42.24	42.25	42.25	8,400
05 abr 2024	42.11	42.37	42.11	42.31	42.31	13,900
04 abr 2024	42.49	42.62	41.68	41.69	41.69	5,400
03 abr 2024	42.39	42.39	42.35	42.38	42.38	1,000
02 abr 2024	42.25	42.25	41.80	42.02	42.02	5,500
01 abr 2024	42.60	42.72	42.49	42.51	42.51	11,400
28 mar 2024	42.66	42.67	42.48	42.48	42.48	26,400
27 mar 2024	42.13	42.47	42.13	42.47	42.47	4,600
26 mar 2024	42.28	42.28	42.01	42.01	42.01	5,100
25 mar 2024	42.28	42.33	42.14	42.14	42.14	4,800
22 mar 2024	42.44	42.51	42.13	42.51	42.51	14,900
21 mar 2024	42.22	42.44	42.22	42.33	42.33	6,300
21 mar 2024	0.062 Dividendo
20 mar 2024	41.20	41.84	41.20	41.84	41.78	2,600
19 mar 2024	40.71	41.23	40.71	41.23	41.17	5,400
18 mar 2024	40.81	40.96	40.76	40.76	40.70	7,300
15 mar 2024	40.62	40.62	40.50	40.52	40.46	13,800
14 mar 2024	40.79	40.80	40.61	40.67	40.61	2,000
13 mar 2024	41.28	41.28	40.95	41.00	40.94	14,000
12 mar 2024	40.43	40.87	40.43	40.85	40.79	3,000
11 mar 2024	40.86	40.86	40.06	40.32	40.26	3,700
08 mar 2024	41.20	41.22	40.48	40.68	40.62	16,500
07 mar 2024	41.01	41.08	41.01	41.04	40.98	2,400
06 mar 2024	40.46	40.60	40.37	40.51	40.45	2,800
05 mar 2024	40.36	40.46	40.16	40.16	40.10	6,000
04 mar 2024	40.69	40.71	40.45	40.45	40.39	4,100
01 mar 2024	40.00	40.53	40.00	40.53	40.47	1,600
29 feb 2024	39.78	39.96	39.72	39.96	39.90	2,400
28 feb 2024	39.32	39.51	39.32	39.49	39.43	5,400
27 feb 2024	39.50	39.55	39.40	39.55	39.49	1,200
26 feb 2024	39.25	39.46	39.25	39.33	39.27	3,100
23 feb 2024	39.38	39.38	39.28	39.30	39.25	10,700
22 feb 2024	39.26	39.35	39.26	39.35	39.29	1,600
21 feb 2024	38.49	38.49	38.22	38.45	38.39	7,900
20 feb 2024	38.40	38.40	38.11	38.29	38.23	4,300
16 feb 2024	39.04	39.09	38.74	38.74	38.68	2,900
15 feb 2024	38.66	39.07	38.66	39.07	39.01	1,600
14 feb 2024	38.34	38.46	38.24	38.46	38.40	2,100
13 feb 2024	38.06	38.10	37.72	37.89	37.83	31,100
12 feb 2024	38.42	38.81	38.39	38.62	38.56	13,000
09 feb 2024	37.98	38.32	37.96	38.25	38.19	3,800
08 feb 2024	37.83	38.15	37.83	38.14	38.08	1,500
07 feb 2024	37.68	37.79	37.53	37.72	37.66	10,500
06 feb 2024	37.27	37.30	37.14	37.26	37.21	1,600
05 feb 2024	37.06	37.27	36.99	37.21	37.16	2,400
02 feb 2024	37.10	37.50	37.04	37.43	37.38	1,300
01 feb 2024	36.89	37.06	36.60	37.04	36.99	2,100
31 ene 2024	36.76	36.95	36.42	36.42	36.37	5,400
30 ene 2024	37.02	37.12	37.00	37.06	37.01	2,000
29 ene 2024	36.60	37.03	36.60	37.01	36.96	4,600
26 ene 2024	36.75	36.81	36.71	36.71	36.65	8,100
25 ene 2024	36.85	36.86	36.73	36.82	36.76	4,600
24 ene 2024	36.79	36.79	36.42	36.42	36.36	3,000
23 ene 2024	36.71	36.71	36.31	36.38	36.33	2,600
22 ene 2024	36.84	36.84	36.75	36.83	36.78	1,800
19 ene 2024	36.48	36.54	36.46	36.54	36.48	900
18 ene 2024	35.92	36.09	35.67	36.09	36.04	5,600
17 ene 2024	35.39	35.61	35.39	35.61	35.56	3,900
16 ene 2024	35.80	35.83	35.70	35.78	35.73	4,800
12 ene 2024	36.38	36.38	35.92	35.99	35.94	19,300
11 ene 2024	35.81	36.01	35.81	36.01	35.96	1,700
10 ene 2024	35.79	35.92	35.67	35.88	35.83	16,800
09 ene 2024	35.70	35.71	35.54	35.66	35.61	12,000
08 ene 2024	35.32	35.79	35.32	35.79	35.74	46,300
05 ene 2024	35.03	35.19	35.03	35.19	35.13	10,000
04 ene 2024	35.26	35.38	35.02	35.02	34.97	11,500
03 ene 2024	35.34	35.39	35.26	35.26	35.21	7,800
02 ene 2024	35.82	35.91	35.56	35.68	35.63	4,500
29 dic 2023	36.53	36.53	36.22	36.51	36.46	38,900
28 dic 2023	36.61	36.79	36.49	36.79	36.74	21,400
27 dic 2023	36.68	36.69	36.58	36.59	36.54	1,400
27 dic 2023	0.213 Dividendo
26 dic 2023	36.72	36.86	36.72	36.83	36.56	3,500
22 dic 2023	36.60	36.60	36.37	36.53	36.27	2,700
21 dic 2023	36.12	36.38	36.05	36.38	36.12	4,800
20 dic 2023	36.38	36.55	35.79	35.79	35.54	6,100
19 dic 2023	36.05	36.39	36.05	36.39	36.13	6,700
18 dic 2023	35.99	35.99	35.78	35.83	35.57	10,500
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...

F S&P 5005,209.25-3.50(-0.07%)

F Dow Jones39,179.00-16.00(-0.04%)

F Nasdaq18,162.50-24.00(-0.13%)

E-mini Russell 2000 Index Futur2,061.70-3.10(-0.15%)

Petróleo79.31+0.32(+0.41%)

Oro2,316.70-5.60(-0.24%)

Pacer US Cash Cows Growth ETF (BUL)

F S&P 500
5,209.25
-3.50(-0.07%)

F Dow Jones
39,179.00
-16.00(-0.04%)

F Nasdaq
18,162.50
-24.00(-0.13%)

E-mini Russell 2000 Index Futur
2,061.70
-3.10(-0.15%)

Petróleo
79.31
+0.32(+0.41%)

Oro
2,316.70
-5.60(-0.24%)