Yahoo

Correo

U.S. markets open in 4 hours 56 minutes

F S&P 500
5,547.75
+10.75(+0.19%)
F Dow Jones
39,529.00
+3.00(+0.01%)
F Nasdaq
20,045.75
+73.50(+0.37%)
E-mini Russell 2000 Index Futur
2,045.50
+0.60(+0.03%)
Petróleo
81.13
+0.30(+0.37%)
Oro
2,326.80
-4.00(-0.17%)

Brendan Wood TopGun ETF (BWTG)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

32.73

+0.10

(+0.32%)

Al cierre: 02:59PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	32.73	32.73	32.73	32.73	32.73	100
24 jun 2024	32.73	32.73	32.62	32.62	32.62	300
21 jun 2024	32.64	32.74	32.64	32.74	32.74	3,300
20 jun 2024	32.84	32.84	32.84	32.84	32.84	100
18 jun 2024	32.95	33.04	32.95	33.01	33.01	800
17 jun 2024	32.62	32.94	32.62	32.85	32.85	2,200
14 jun 2024	32.54	32.59	32.43	32.59	32.59	3,200
13 jun 2024	32.49	32.60	32.49	32.59	32.59	500
12 jun 2024	32.56	32.72	32.56	32.63	32.63	700
11 jun 2024	32.40	32.40	32.40	32.40	32.40	200
10 jun 2024	32.52	32.55	32.48	32.48	32.48	1,700
07 jun 2024	32.41	32.41	32.28	32.31	32.31	1,400
06 jun 2024	32.44	32.45	32.38	32.45	32.45	700
05 jun 2024	32.22	32.43	32.22	32.43	32.43	800
04 jun 2024	31.34	31.84	31.34	31.84	31.84	900
03 jun 2024	31.86	31.86	31.71	31.71	31.71	400
31 may 2024	31.50	31.72	31.32	31.72	31.72	500
30 may 2024	31.66	31.66	31.49	31.49	31.49	300
29 may 2024	31.75	31.75	31.75	31.75	31.75	100
28 may 2024	31.98	31.98	31.88	31.95	31.95	600
24 may 2024	31.95	31.95	31.95	31.95	31.95	100
23 may 2024	31.73	31.73	31.73	31.73	31.73	100
22 may 2024	32.02	32.02	31.84	31.84	31.84	400
21 may 2024	31.94	32.02	31.89	32.01	32.01	12,700
20 may 2024	31.96	31.96	31.96	31.96	31.96	100
17 may 2024	31.86	31.92	31.78	31.92	31.92	500
16 may 2024	31.87	31.87	31.87	31.87	31.87	100
15 may 2024	31.67	31.85	31.67	31.85	31.85	2,200
14 may 2024	31.35	31.47	31.29	31.47	31.47	700
13 may 2024	31.44	31.44	31.31	31.31	31.31	8,600
10 may 2024	31.49	31.49	31.49	31.49	31.49	100
09 may 2024	31.17	31.33	31.17	31.33	31.33	100
08 may 2024	31.15	31.15	31.15	31.15	31.15	100
07 may 2024	31.14	31.14	31.14	31.14	31.14	100
06 may 2024	30.97	31.05	30.97	31.05	31.05	3,800
03 may 2024	30.84	30.84	30.66	30.71	30.71	600
02 may 2024	30.26	30.32	30.26	30.32	30.32	200
01 may 2024	29.96	30.00	29.96	30.00	30.00	400
30 abr 2024	30.21	30.21	30.05	30.05	30.05	10,800
29 abr 2024	30.48	30.56	30.48	30.49	30.49	500
26 abr 2024	30.60	30.60	30.60	30.60	30.60	700
25 abr 2024	30.18	30.20	30.18	30.20	30.20	10,100
24 abr 2024	30.35	30.35	30.35	30.35	30.35	2,300
23 abr 2024	30.48	30.48	30.48	30.48	30.48	-
22 abr 2024	30.06	30.09	29.94	29.94	29.94	300
19 abr 2024	29.98	29.98	29.64	29.64	29.64	1,200
18 abr 2024	29.99	29.99	29.92	29.92	29.92	3,600
17 abr 2024	30.07	30.07	30.07	30.07	30.07	200
16 abr 2024	30.34	30.41	30.28	30.35	30.35	1,900
15 abr 2024	31.01	31.01	30.30	30.33	30.33	2,300
12 abr 2024	30.76	30.76	30.65	30.69	30.69	400
11 abr 2024	31.13	31.13	31.13	31.13	31.13	300
10 abr 2024	30.97	30.97	30.97	30.97	30.97	100
09 abr 2024	31.18	31.18	31.09	31.18	31.18	1,000
08 abr 2024	31.62	31.62	31.24	31.24	31.24	900
05 abr 2024	31.29	31.29	31.18	31.20	31.20	3,400
04 abr 2024	31.32	31.32	30.84	30.86	30.86	2,700
03 abr 2024	31.28	31.28	31.18	31.21	31.21	1,900
02 abr 2024	31.52	31.52	31.07	31.17	31.17	1,800
01 abr 2024	31.48	31.51	31.44	31.49	31.49	11,900
28 mar 2024	31.60	31.60	31.60	31.60	31.60	100
27 mar 2024	31.54	31.54	31.43	31.51	31.51	2,500
26 mar 2024	31.45	31.45	31.45	31.45	31.45	100
25 mar 2024	31.49	31.49	31.49	31.49	31.49	300
22 mar 2024	31.73	31.73	31.73	31.73	31.73	100
21 mar 2024	31.90	31.95	31.79	31.79	31.79	1,400
20 mar 2024	31.37	31.64	31.37	31.59	31.59	800
19 mar 2024	31.08	31.30	31.08	31.30	31.30	1,900
18 mar 2024	31.23	31.23	31.16	31.16	31.16	1,700
15 mar 2024	31.13	31.13	30.99	30.99	30.99	1,600
14 mar 2024	31.22	31.26	31.19	31.26	31.26	2,600
13 mar 2024	31.43	31.43	31.42	31.42	31.42	1,700
12 mar 2024	31.35	31.41	31.35	31.41	31.41	400
11 mar 2024	30.88	30.90	30.87	30.87	30.87	1,100
08 mar 2024	31.03	31.03	31.03	31.03	31.03	100
07 mar 2024	31.41	31.41	31.41	31.41	31.41	-
06 mar 2024	31.10	31.12	31.08	31.08	31.08	1,000
05 mar 2024	31.00	31.00	30.58	30.67	30.67	1,500
04 mar 2024	31.01	31.01	31.01	31.01	31.01	100
01 mar 2024	31.06	31.06	31.06	31.06	31.06	100
29 feb 2024	30.93	30.93	30.93	30.93	30.93	100
28 feb 2024	31.03	31.03	31.03	31.03	31.03	200
27 feb 2024	31.18	31.18	31.15	31.15	31.15	1,000
26 feb 2024	31.22	31.22	31.22	31.22	31.22	100
23 feb 2024	31.22	31.22	31.22	31.22	31.22	100
22 feb 2024	30.98	31.14	30.98	31.12	31.12	300
21 feb 2024	30.20	30.31	30.14	30.27	30.27	2,400
20 feb 2024	30.39	30.39	30.39	30.39	30.39	100
16 feb 2024	30.77	30.84	30.69	30.69	30.69	2,600
15 feb 2024	30.79	30.87	30.79	30.87	30.87	800
14 feb 2024	30.60	30.80	30.60	30.80	30.80	900
13 feb 2024	30.47	30.50	30.15	30.33	30.33	2,800
12 feb 2024	30.78	30.87	30.64	30.64	30.64	4,000
09 feb 2024	30.74	30.85	30.74	30.85	30.85	500
08 feb 2024	30.51	30.58	30.51	30.54	30.54	700
07 feb 2024	30.43	30.46	30.43	30.46	30.46	200
06 feb 2024	30.02	30.12	30.02	30.12	30.12	400
05 feb 2024	30.00	30.10	30.00	30.10	30.10	15,200
02 feb 2024	30.14	30.14	30.14	30.14	30.14	200
01 feb 2024	29.67	29.75	29.67	29.74	29.74	700
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 5005,547.75+10.75(+0.19%)

F Dow Jones39,529.00+3.00(+0.01%)

F Nasdaq20,045.75+73.50(+0.37%)

E-mini Russell 2000 Index Futur2,045.50+0.60(+0.03%)

Petróleo81.13+0.30(+0.37%)

Oro2,326.80-4.00(-0.17%)

Brendan Wood TopGun ETF (BWTG)

F S&P 500
5,547.75
+10.75(+0.19%)

F Dow Jones
39,529.00
+3.00(+0.01%)

F Nasdaq
20,045.75
+73.50(+0.37%)

E-mini Russell 2000 Index Futur
2,045.50
+0.60(+0.03%)

Petróleo
81.13
+0.30(+0.37%)

Oro
2,326.80
-4.00(-0.17%)