U.S. markets open in 1 hour 33 minutes

DriveWealth NYSE 100 Index ETF (CETF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.65+0.02 (+0.06%)
Al cierre: 01:50PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202426.6526.6526.6526.6526.65100
06 may 202426.6426.6426.6426.6426.64100
03 may 202426.4326.4326.4326.4326.43100
02 may 202426.1726.1726.1726.1726.17100
01 may 202426.0026.0026.0026.0026.00100
30 abr 202426.0426.0426.0426.0426.04100
29 abr 202426.3326.3326.3326.3326.33100
26 abr 202426.3326.3326.3326.3326.33-
25 abr 202426.0926.0926.0926.0926.09100
24 abr 202426.1926.1926.1926.1926.19100
23 abr 202426.2426.2426.2426.2426.24100
22 abr 202425.9825.9825.9825.9825.98100
19 abr 202425.7525.7525.7525.7525.75100
18 abr 202425.9225.9225.9225.9225.92100
17 abr 202426.0426.0425.9725.9725.97100
16 abr 202426.1226.1226.1226.1226.12100
15 abr 202426.1226.1226.1226.1226.12100
12 abr 202426.3126.3126.3126.3126.31100
11 abr 202426.6926.6926.6926.6926.69-
10 abr 202426.5326.5326.5326.5326.53100
09 abr 202426.6826.6826.6826.6826.68100
08 abr 202426.7226.7226.7226.7226.72100
05 abr 202426.7426.7426.7426.7426.74100
04 abr 202426.4726.4726.4726.4726.47100
03 abr 202426.7326.7326.7326.7326.73100
02 abr 202426.7526.7526.6626.6626.66200
01 abr 202426.8526.8526.8526.8526.85100
28 mar 202426.9226.9226.9226.9226.92100
27 mar 202426.8826.8826.8826.8826.88100
26 mar 202426.7926.7926.7926.7926.79100
25 mar 202426.8026.8026.8026.8026.80100
22 mar 202426.8126.8126.8126.8126.81100
21 mar 202426.8626.8626.8626.8626.86100
20 mar 202426.7526.7526.7526.7526.75100
19 mar 202426.5626.5626.5626.5626.56100
18 mar 202426.4726.4726.4726.4726.47100
15 mar 202426.3926.3926.3926.3926.39100
14 mar 202426.3626.3626.3626.3626.36100
13 mar 202426.4326.4326.4326.4326.43100
12 mar 202426.4526.4526.4526.4526.45100
11 mar 202426.4826.4826.4826.4826.48100
08 mar 202426.4526.4526.4526.4526.45100
07 mar 202426.4826.4826.4826.4826.48100
06 mar 202426.3926.3926.3926.3926.39100
05 mar 202426.2826.2826.2826.2826.28100
04 mar 202426.3226.3226.3226.3226.32100
01 mar 202426.2926.2926.2926.2926.29100
29 feb 202426.1826.1826.1826.1826.18100
28 feb 202426.1626.1626.1626.1626.16100
27 feb 202426.1626.1626.1626.1626.16100
26 feb 202426.1226.1226.1226.1226.12100
23 feb 202426.0626.0626.0626.0626.06100
22 feb 202426.0726.0726.0726.0726.07100
21 feb 202426.0526.0526.0526.0526.05100
20 feb 202426.0726.0726.0726.0726.07100
16 feb 202426.0826.0826.0826.0826.08100
15 feb 202426.1026.1026.1026.1026.10100
14 feb 202426.0526.0526.0526.0526.05100
13 feb 202425.9325.9325.9325.9325.93100
12 feb 202426.0826.0826.0826.0826.08100
09 feb 202426.0626.0626.0626.0626.06100
08 feb 202426.0526.0526.0526.0526.05100
07 feb 202426.0626.0626.0626.0626.06100
06 feb 202426.0526.0526.0526.0526.05100
05 feb 202425.9825.9825.9825.9825.98100
02 feb 202426.0726.0726.0726.0726.07100
01 feb 202426.1326.1326.1326.1326.13100
31 ene 202426.0026.0026.0026.0026.00100
30 ene 202426.0026.0026.0026.0026.00100
29 ene 202425.9825.9825.9825.9825.98100
26 ene 202425.9125.9125.9125.9125.91100
25 ene 202425.9925.9925.8825.8825.88400
24 ene 202425.8625.8625.8625.8625.86100
23 ene 202425.8625.8625.8625.8625.86100
22 ene 202425.8625.8625.8625.8625.86100
19 ene 202425.8825.8825.8825.8825.88100
18 ene 202425.8625.8625.8625.8625.86100
17 ene 202425.9225.9225.9225.9225.92100
16 ene 202426.2726.2725.9425.9425.94400
12 ene 202425.9925.9925.9925.9925.99100
11 ene 202425.9125.9125.9125.9125.91100
10 ene 202425.8725.8725.8725.8725.87100
09 ene 202425.8525.8525.8525.8525.85100
08 ene 202425.8425.8425.8425.8425.84100
05 ene 202425.7825.7825.7825.7825.78100
04 ene 202425.7825.7825.7825.7825.78100
03 ene 202425.7625.7625.7625.7625.76100
02 ene 202425.8125.8125.8125.8125.81100
29 dic 202325.8725.8725.8725.8725.87100
28 dic 202325.8925.8925.8925.8925.89100
27 dic 202325.9225.9225.9225.9225.92100
26 dic 202325.8825.8825.8825.8825.88100
22 dic 202325.8525.8525.8525.8525.85100
21 dic 202325.8125.8125.8125.8125.81100
20 dic 202325.7125.7125.7125.7125.71100
19 dic 202325.7425.7425.7425.7425.74100
18 dic 202325.7425.7425.7425.7425.74100
15 dic 202325.7225.7225.7225.7225.72100
14 dic 202325.6625.7425.6625.7425.74200
13 dic 202325.2225.4925.2225.4925.49100
*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...