Simplify High Yield PLUS Credit Hedge ETF (CDX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:08PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 22.93 | 22.96 | 22.91 | 22.96 | 22.96 | 2,379 |
| 02 may 2024 | 22.89 | 22.96 | 22.84 | 22.93 | 22.93 | 11,400 |
| 01 may 2024 | 22.66 | 22.88 | 22.66 | 22.86 | 22.86 | 8,200 |
| 30 abr 2024 | 22.89 | 22.89 | 22.74 | 22.77 | 22.77 | 8,800 |
| 29 abr 2024 | 22.84 | 22.84 | 22.73 | 22.73 | 22.73 | 8,500 |
| 26 abr 2024 | 22.85 | 22.86 | 22.83 | 22.85 | 22.85 | 3,200 |
| 25 abr 2024 | 22.67 | 22.82 | 22.60 | 22.82 | 22.82 | 11,200 |
| 25 abr 2024 | 0.15 Dividendo | |||||
| 24 abr 2024 | 22.90 | 22.93 | 22.90 | 22.93 | 22.78 | 1,500 |
| 23 abr 2024 | 22.92 | 22.96 | 22.89 | 22.91 | 22.76 | 3,000 |
| 22 abr 2024 | 22.76 | 22.87 | 22.76 | 22.86 | 22.71 | 14,500 |
| 19 abr 2024 | 22.79 | 22.81 | 22.76 | 22.76 | 22.61 | 18,200 |
| 18 abr 2024 | 22.74 | 22.76 | 22.71 | 22.71 | 22.56 | 1,100 |
| 17 abr 2024 | 22.57 | 22.79 | 22.52 | 22.63 | 22.48 | 16,500 |
| 16 abr 2024 | 22.65 | 22.79 | 22.65 | 22.79 | 22.64 | 7,700 |
| 15 abr 2024 | 22.91 | 22.91 | 22.68 | 22.69 | 22.54 | 6,900 |
| 12 abr 2024 | 22.76 | 22.83 | 22.73 | 22.78 | 22.63 | 37,500 |
| 11 abr 2024 | 22.74 | 22.77 | 22.72 | 22.73 | 22.58 | 25,300 |
| 10 abr 2024 | 22.91 | 22.91 | 22.73 | 22.85 | 22.70 | 36,700 |
| 09 abr 2024 | 22.93 | 22.93 | 22.85 | 22.88 | 22.73 | 21,600 |
| 08 abr 2024 | 22.90 | 23.01 | 22.89 | 23.00 | 22.85 | 72,900 |
| 05 abr 2024 | 22.90 | 23.01 | 22.90 | 23.01 | 22.86 | 20,400 |
| 04 abr 2024 | 22.92 | 22.95 | 22.90 | 22.94 | 22.79 | 7,400 |
| 03 abr 2024 | 22.83 | 22.99 | 22.82 | 22.97 | 22.82 | 2,232,400 |
| 02 abr 2024 | 22.81 | 22.88 | 22.80 | 22.86 | 22.71 | 21,400 |
| 01 abr 2024 | 22.89 | 22.91 | 22.72 | 22.72 | 22.57 | 345,000 |
| 28 mar 2024 | 22.99 | 23.02 | 22.92 | 22.92 | 22.77 | 2,900 |
| 27 mar 2024 | 23.04 | 23.05 | 22.96 | 23.05 | 22.90 | 2,700 |
| 26 mar 2024 | 22.98 | 23.05 | 22.96 | 23.05 | 22.90 | 6,700 |
| 25 mar 2024 | 23.02 | 23.06 | 22.96 | 23.02 | 22.87 | 2,900 |
| 25 mar 2024 | 0.15 Dividendo | |||||
| 22 mar 2024 | 23.26 | 23.28 | 23.20 | 23.24 | 22.93 | 11,800 |
| 21 mar 2024 | 23.30 | 23.30 | 23.20 | 23.21 | 22.91 | 9,000 |
| 20 mar 2024 | 23.24 | 23.32 | 23.23 | 23.32 | 23.02 | 82,800 |
| 19 mar 2024 | 23.23 | 23.34 | 23.23 | 23.34 | 23.04 | 1,700 |
| 18 mar 2024 | 23.34 | 23.34 | 23.15 | 23.15 | 22.85 | 6,800 |
| 15 mar 2024 | 23.10 | 23.15 | 23.09 | 23.11 | 22.81 | 11,600 |
| 14 mar 2024 | 23.19 | 23.20 | 23.14 | 23.18 | 22.88 | 10,900 |
| 13 mar 2024 | 23.11 | 23.22 | 23.11 | 23.15 | 22.85 | 2,800 |
| 12 mar 2024 | 23.13 | 23.23 | 23.10 | 23.23 | 22.93 | 54,500 |
| 11 mar 2024 | 23.15 | 23.19 | 23.07 | 23.19 | 22.89 | 4,500 |
| 08 mar 2024 | 23.12 | 23.23 | 23.12 | 23.17 | 22.87 | 6,100 |
| 07 mar 2024 | 23.15 | 23.22 | 23.15 | 23.21 | 22.91 | 7,800 |
| 06 mar 2024 | 23.32 | 23.32 | 23.17 | 23.22 | 22.92 | 28,600 |
| 05 mar 2024 | 23.18 | 23.18 | 23.11 | 23.11 | 22.81 | 7,700 |
| 04 mar 2024 | 23.71 | 23.71 | 23.09 | 23.20 | 22.90 | 15,000 |
| 01 mar 2024 | 23.05 | 23.12 | 23.03 | 23.04 | 22.74 | 10,400 |
| 29 feb 2024 | 23.02 | 23.12 | 23.00 | 23.00 | 22.70 | 17,300 |
| 28 feb 2024 | 23.16 | 23.16 | 22.93 | 23.04 | 22.74 | 21,000 |
| 27 feb 2024 | 23.01 | 23.01 | 22.93 | 22.96 | 22.66 | 15,200 |
| 26 feb 2024 | 22.86 | 23.05 | 22.86 | 23.01 | 22.72 | 31,200 |
| 26 feb 2024 | 0.1 Dividendo | |||||
| 23 feb 2024 | 23.26 | 23.28 | 23.10 | 23.23 | 22.83 | 19,400 |
| 22 feb 2024 | 23.15 | 23.21 | 23.12 | 23.17 | 22.78 | 4,400 |
| 21 feb 2024 | 23.13 | 23.13 | 23.00 | 23.07 | 22.67 | 12,600 |
| 20 feb 2024 | 23.02 | 23.08 | 23.02 | 23.06 | 22.66 | 5,300 |
| 16 feb 2024 | 22.88 | 22.95 | 22.83 | 22.93 | 22.54 | 3,800 |
| 15 feb 2024 | 23.02 | 23.03 | 22.95 | 22.96 | 22.57 | 9,100 |
| 14 feb 2024 | 22.82 | 22.95 | 22.82 | 22.92 | 22.53 | 2,500 |
| 13 feb 2024 | 22.97 | 22.97 | 22.81 | 22.86 | 22.47 | 27,900 |
| 12 feb 2024 | 23.00 | 23.00 | 22.89 | 22.89 | 22.50 | 6,800 |
| 09 feb 2024 | 23.00 | 23.05 | 23.00 | 23.00 | 22.61 | 6,500 |
| 08 feb 2024 | 23.08 | 23.08 | 23.03 | 23.03 | 22.64 | 600 |
| 07 feb 2024 | 22.90 | 23.05 | 22.90 | 23.05 | 22.65 | 4,100 |
| 06 feb 2024 | 22.96 | 22.96 | 22.89 | 22.90 | 22.51 | 11,100 |
| 05 feb 2024 | 22.95 | 22.95 | 22.85 | 22.85 | 22.46 | 9,500 |
| 02 feb 2024 | 22.96 | 23.04 | 22.96 | 23.03 | 22.63 | 2,700 |
| 01 feb 2024 | 23.04 | 23.09 | 23.01 | 23.07 | 22.67 | 11,900 |
| 31 ene 2024 | 22.99 | 22.99 | 22.90 | 22.92 | 22.53 | 6,300 |
| 30 ene 2024 | 22.92 | 22.97 | 22.92 | 22.96 | 22.56 | 5,300 |
| 29 ene 2024 | 22.94 | 22.98 | 22.88 | 22.98 | 22.58 | 36,200 |
| 26 ene 2024 | 22.95 | 22.95 | 22.90 | 22.95 | 22.56 | 8,900 |
| 26 ene 2024 | 0.1 Dividendo | |||||
| 25 ene 2024 | 23.01 | 23.07 | 23.00 | 23.07 | 22.57 | 2,200 |
| 24 ene 2024 | 22.99 | 23.00 | 22.95 | 22.96 | 22.46 | 9,500 |
| 23 ene 2024 | 22.94 | 22.95 | 22.91 | 22.94 | 22.45 | 29,800 |
| 22 ene 2024 | 22.95 | 23.03 | 22.95 | 22.98 | 22.49 | 5,600 |
| 19 ene 2024 | 22.97 | 23.01 | 22.94 | 22.99 | 22.50 | 3,700 |
| 18 ene 2024 | 22.96 | 22.96 | 22.94 | 22.94 | 22.45 | 3,000 |
| 17 ene 2024 | 22.98 | 23.02 | 22.95 | 23.02 | 22.53 | 17,300 |
| 16 ene 2024 | 23.14 | 23.14 | 23.00 | 23.04 | 22.55 | 8,200 |
| 12 ene 2024 | 23.03 | 23.13 | 22.97 | 23.13 | 22.63 | 4,100 |
| 11 ene 2024 | 22.90 | 23.03 | 22.82 | 23.03 | 22.53 | 17,300 |
| 10 ene 2024 | 22.83 | 22.94 | 22.83 | 22.94 | 22.45 | 189,000 |
| 09 ene 2024 | 22.72 | 22.79 | 22.72 | 22.79 | 22.30 | 13,900 |
| 08 ene 2024 | 22.64 | 22.75 | 22.64 | 22.65 | 22.16 | 191,300 |
| 05 ene 2024 | 22.61 | 22.74 | 22.61 | 22.63 | 22.14 | 32,800 |
| 04 ene 2024 | 22.79 | 22.82 | 22.71 | 22.73 | 22.24 | 8,800 |
| 03 ene 2024 | 22.63 | 22.83 | 22.63 | 22.80 | 22.31 | 6,200 |
| 02 ene 2024 | 22.76 | 22.81 | 22.67 | 22.81 | 22.32 | 16,300 |
| 29 dic 2023 | 22.89 | 22.93 | 22.80 | 22.82 | 22.33 | 36,400 |
| 28 dic 2023 | 22.85 | 22.87 | 22.81 | 22.87 | 22.38 | 64,100 |
| 27 dic 2023 | 22.65 | 22.94 | 22.65 | 22.92 | 22.43 | 5,400 |
| 26 dic 2023 | 22.82 | 22.82 | 22.80 | 22.80 | 22.31 | 7,200 |
| 26 dic 2023 | 0.1 Dividendo | |||||
| 22 dic 2023 | 22.92 | 22.93 | 22.90 | 22.90 | 22.31 | 2,000 |
| 21 dic 2023 | 22.90 | 22.94 | 22.87 | 22.92 | 22.33 | 11,700 |
| 20 dic 2023 | 22.91 | 22.98 | 22.91 | 22.94 | 22.35 | 20,700 |
| 19 dic 2023 | 22.84 | 22.87 | 22.82 | 22.83 | 22.24 | 7,000 |
| 18 dic 2023 | 22.79 | 22.86 | 22.77 | 22.83 | 22.25 | 13,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.