Brendan Wood TopGun ETF (BWTG)

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

Añadir a la lista de seguimiento

33.91

-0.34

(-0.99%)

A partir del 02:28PM EDT. Mercado abierto.

Periodo de tiempo:

08 oct 2023 - 08 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 oct 2024	34.19	34.25	33.91	33.91	33.91	964
04 oct 2024	34.04	34.25	34.04	34.25	34.25	500
03 oct 2024	34.09	34.17	34.03	34.03	34.03	1,700
02 oct 2024	34.23	34.28	34.20	34.26	34.26	4,000
01 oct 2024	34.24	34.37	34.23	34.23	34.23	800
30 sept 2024	34.29	34.45	34.16	34.45	34.45	3,600
27 sept 2024	34.33	34.35	34.31	34.32	34.32	7,000
26 sept 2024	34.42	34.42	34.40	34.41	34.41	2,500
25 sept 2024	34.84	34.84	34.30	34.30	34.30	3,200
24 sept 2024	34.29	34.37	34.20	34.37	34.37	4,000
23 sept 2024	34.34	34.39	34.34	34.39	34.39	300
20 sept 2024	34.11	34.21	34.11	34.21	34.21	500
19 sept 2024	34.24	34.36	34.16	34.31	34.31	15,900
18 sept 2024	34.03	34.14	33.92	33.92	33.92	1,100
17 sept 2024	34.35	34.35	34.08	34.08	34.08	1,500
16 sept 2024	34.16	34.24	34.16	34.23	34.23	800
13 sept 2024	34.12	34.20	34.10	34.13	34.13	14,000
12 sept 2024	33.78	33.92	33.69	33.92	33.92	400
11 sept 2024	33.07	33.66	33.07	33.66	33.66	100
10 sept 2024	33.12	33.35	33.12	33.35	33.35	400
09 sept 2024	33.18	33.18	33.18	33.18	33.18	100
06 sept 2024	32.73	32.73	32.73	32.73	32.73	200
05 sept 2024	33.12	33.26	33.12	33.26	33.26	1,200
04 sept 2024	33.39	33.39	33.39	33.39	33.39	100
03 sept 2024	33.36	33.36	33.36	33.36	33.36	300
30 ago 2024	33.79	33.98	33.78	33.98	33.98	1,600
29 ago 2024	33.67	33.67	33.60	33.60	33.60	300
28 ago 2024	33.66	33.67	33.66	33.67	33.67	1,200
27 ago 2024	33.77	33.77	33.77	33.77	33.77	100
26 ago 2024	33.55	33.55	33.55	33.55	33.55	100
23 ago 2024	33.46	33.63	33.46	33.63	33.63	1,000
22 ago 2024	33.33	33.33	33.18	33.18	33.18	200
21 ago 2024	33.40	33.40	33.40	33.40	33.40	200
20 ago 2024	33.20	33.26	33.20	33.24	33.24	200
19 ago 2024	33.23	33.23	33.23	33.23	33.23	100
16 ago 2024	32.96	32.96	32.96	32.96	32.96	100
15 ago 2024	32.84	32.91	32.84	32.91	32.91	200
14 ago 2024	32.40	32.53	32.40	32.53	32.53	900
13 ago 2024	32.23	32.23	32.23	32.23	32.23	100
12 ago 2024	31.93	31.93	31.84	31.89	31.89	700
09 ago 2024	31.86	31.86	31.86	31.86	31.86	100
08 ago 2024	31.63	31.80	31.63	31.79	31.79	2,100
07 ago 2024	31.66	31.66	31.05	31.05	31.05	600
06 ago 2024	31.63	31.63	31.36	31.36	31.36	4,800
05 ago 2024	30.82	30.82	30.82	30.82	30.82	100
02 ago 2024	31.71	31.71	31.70	31.70	31.70	200
01 ago 2024	32.24	32.32	32.24	32.25	32.25	22,500
31 jul 2024	32.68	32.91	32.68	32.71	32.71	800
30 jul 2024	32.11	32.15	32.11	32.15	32.15	400
29 jul 2024	32.39	32.39	32.26	32.26	32.26	800
26 jul 2024	32.19	32.19	32.19	32.19	32.19	100
25 jul 2024	31.89	31.89	31.89	31.89	31.89	200
24 jul 2024	32.37	32.37	32.05	32.05	32.05	700
23 jul 2024	32.81	32.81	32.81	32.81	32.81	100
22 jul 2024	32.71	32.73	32.71	32.73	32.73	400
19 jul 2024	32.79	32.79	32.54	32.54	32.54	200
18 jul 2024	33.15	33.15	32.94	32.94	32.94	300
17 jul 2024	32.76	33.28	32.76	33.18	33.18	2,400
16 jul 2024	33.58	33.58	33.58	33.58	33.58	300
15 jul 2024	33.40	33.40	33.37	33.37	33.37	3,400
12 jul 2024	33.36	33.36	33.36	33.36	33.36	100
11 jul 2024	33.22	33.22	33.22	33.22	33.22	100
10 jul 2024	33.48	33.48	33.48	33.48	33.48	500
09 jul 2024	33.30	33.30	33.20	33.20	33.20	900
08 jul 2024	33.21	33.21	33.21	33.21	33.21	-
05 jul 2024	33.54	33.54	33.24	33.24	33.24	1,100
03 jul 2024	33.15	33.19	33.15	33.18	33.18	5,300
02 jul 2024	32.90	32.90	32.90	32.90	32.90	300
01 jul 2024	32.69	32.69	32.69	32.69	32.69	100
28 jun 2024	33.28	33.28	32.66	32.66	32.66	2,300
27 jun 2024	32.80	32.80	32.80	32.80	32.80	100
26 jun 2024	32.61	32.74	32.61	32.74	32.74	1,300
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
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 5005,741.72+45.78(+0.80%)

Dow Jones42,044.42+90.18(+0.21%)

Nasdaq18,139.85+215.94(+1.20%)

Russell 20002,199.50+6.41(+0.29%)

Petróleo73.23-3.91(-5.07%)

Oro2,631.40-34.60(-1.30%)

Brendan Wood TopGun ETF (BWTG)

S&P 500
5,741.72
+45.78(+0.80%)

Dow Jones
42,044.42
+90.18(+0.21%)

Nasdaq
18,139.85
+215.94(+1.20%)

Russell 2000
2,199.50
+6.41(+0.29%)

Petróleo
73.23
-3.91(-5.07%)

Oro
2,631.40
-34.60(-1.30%)