U.S. markets open in 5 hours 23 minutes
F S&P 500
5,200.50 -12.25 (-0.24%) F Dow Jones
39,131.00 -64.00 (-0.16%) F Nasdaq
18,120.75 -65.75 (-0.36%) E-mini Russell 2000 Index Futur
2,056.00 -8.80 (-0.43%) Petróleo
79.56 +0.57 (+0.72%) Oro
2,316.30 -6.00 (-0.26%)
Tidal Trust II - Roundhill Generative AI & Technology ETF (CHAT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 34.14 | 34.57 | 34.08 | 34.42 | 34.42 | 85,100 |
| 07 may 2024 | 34.65 | 34.69 | 34.40 | 34.48 | 34.48 | 146,600 |
| 06 may 2024 | 34.28 | 34.75 | 34.19 | 34.75 | 34.75 | 231,600 |
| 03 may 2024 | 33.92 | 34.09 | 33.74 | 34.08 | 34.08 | 56,300 |
| 02 may 2024 | 33.05 | 33.41 | 32.82 | 33.35 | 33.35 | 50,400 |
| 01 may 2024 | 32.87 | 33.28 | 32.47 | 32.62 | 32.62 | 73,700 |
| 30 abr 2024 | 33.62 | 33.76 | 33.05 | 33.05 | 33.05 | 21,600 |
| 29 abr 2024 | 33.80 | 33.92 | 33.50 | 33.77 | 33.77 | 30,800 |
| 26 abr 2024 | 33.40 | 33.88 | 33.39 | 33.72 | 33.72 | 58,200 |
| 25 abr 2024 | 32.18 | 33.00 | 32.04 | 32.89 | 32.89 | 78,400 |
| 24 abr 2024 | 33.41 | 33.51 | 32.81 | 33.04 | 33.04 | 28,600 |
| 23 abr 2024 | 32.54 | 33.01 | 32.54 | 32.91 | 32.91 | 78,900 |
| 22 abr 2024 | 32.12 | 32.49 | 31.81 | 32.24 | 32.24 | 67,000 |
| 19 abr 2024 | 33.00 | 33.00 | 31.81 | 31.88 | 31.88 | 74,100 |
| 18 abr 2024 | 33.40 | 33.59 | 33.04 | 33.19 | 33.19 | 31,900 |
| 17 abr 2024 | 33.99 | 34.07 | 33.21 | 33.21 | 33.21 | 47,900 |
| 16 abr 2024 | 33.52 | 33.92 | 33.42 | 33.77 | 33.77 | 74,600 |
| 15 abr 2024 | 34.73 | 34.78 | 33.65 | 33.65 | 33.65 | 208,700 |
| 12 abr 2024 | 34.81 | 34.86 | 34.37 | 34.45 | 34.45 | 80,700 |
| 11 abr 2024 | 35.08 | 35.35 | 34.84 | 35.31 | 35.31 | 64,100 |
| 10 abr 2024 | 34.77 | 34.96 | 34.68 | 34.84 | 34.84 | 56,200 |
| 09 abr 2024 | 35.37 | 35.37 | 34.71 | 35.11 | 35.11 | 154,100 |
| 08 abr 2024 | 35.30 | 35.36 | 35.02 | 35.12 | 35.12 | 110,200 |
| 05 abr 2024 | 34.94 | 35.42 | 34.85 | 35.27 | 35.27 | 115,800 |
| 04 abr 2024 | 35.83 | 35.96 | 34.81 | 34.82 | 34.82 | 293,700 |
| 03 abr 2024 | 35.13 | 35.65 | 35.13 | 35.48 | 35.48 | 183,400 |
| 02 abr 2024 | 35.27 | 35.44 | 35.01 | 35.41 | 35.41 | 76,200 |
| 01 abr 2024 | 35.69 | 36.03 | 35.60 | 35.80 | 35.80 | 121,600 |
| 28 mar 2024 | 35.62 | 35.78 | 35.53 | 35.59 | 35.59 | 43,000 |
| 27 mar 2024 | 35.86 | 35.86 | 35.29 | 35.58 | 35.58 | 71,900 |
| 26 mar 2024 | 36.01 | 36.02 | 35.65 | 35.65 | 35.65 | 63,700 |
| 25 mar 2024 | 35.59 | 35.97 | 35.47 | 35.83 | 35.83 | 77,500 |
| 22 mar 2024 | 35.82 | 36.00 | 35.67 | 35.89 | 35.89 | 71,200 |
| 21 mar 2024 | 36.05 | 36.13 | 35.80 | 35.84 | 35.84 | 102,900 |
| 20 mar 2024 | 35.32 | 35.64 | 35.10 | 35.63 | 35.63 | 68,200 |
| 19 mar 2024 | 34.90 | 35.24 | 34.62 | 35.19 | 35.19 | 103,600 |
| 18 mar 2024 | 35.49 | 35.62 | 35.18 | 35.38 | 35.38 | 61,800 |
| 15 mar 2024 | 35.16 | 35.26 | 34.88 | 34.93 | 34.93 | 85,300 |
| 14 mar 2024 | 36.00 | 36.01 | 35.40 | 35.60 | 35.60 | 47,400 |
| 13 mar 2024 | 36.25 | 36.29 | 36.03 | 36.09 | 36.09 | 73,100 |
| 12 mar 2024 | 35.84 | 36.37 | 35.52 | 36.37 | 36.37 | 86,200 |
| 11 mar 2024 | 35.61 | 35.67 | 35.28 | 35.47 | 35.47 | 107,500 |
| 08 mar 2024 | 36.69 | 36.97 | 35.69 | 35.85 | 35.85 | 161,700 |
| 07 mar 2024 | 36.54 | 36.86 | 36.18 | 36.81 | 36.81 | 107,800 |
| 06 mar 2024 | 36.27 | 36.43 | 35.90 | 36.19 | 36.19 | 129,700 |
| 05 mar 2024 | 36.15 | 36.15 | 35.43 | 35.66 | 35.66 | 132,500 |
| 04 mar 2024 | 36.41 | 36.60 | 36.25 | 36.35 | 36.35 | 185,500 |
| 01 mar 2024 | 35.64 | 36.23 | 35.60 | 36.17 | 36.17 | 118,200 |
| 29 feb 2024 | 35.02 | 35.41 | 34.92 | 35.35 | 35.35 | 82,800 |
| 28 feb 2024 | 35.00 | 35.05 | 34.71 | 34.80 | 34.80 | 89,200 |
| 27 feb 2024 | 35.33 | 35.33 | 35.05 | 35.27 | 35.27 | 106,200 |
| 26 feb 2024 | 35.11 | 35.33 | 35.00 | 35.16 | 35.16 | 151,800 |
| 23 feb 2024 | 35.34 | 35.53 | 34.75 | 34.95 | 34.95 | 143,100 |
| 22 feb 2024 | 34.71 | 35.26 | 34.55 | 35.18 | 35.18 | 137,400 |
| 21 feb 2024 | 33.50 | 33.57 | 33.20 | 33.52 | 33.52 | 66,100 |
| 20 feb 2024 | 34.16 | 34.16 | 33.30 | 33.85 | 33.85 | 93,900 |
| 16 feb 2024 | 35.20 | 35.22 | 34.25 | 34.29 | 34.29 | 84,100 |
| 15 feb 2024 | 35.19 | 35.23 | 34.86 | 35.15 | 35.15 | 87,200 |
| 14 feb 2024 | 34.56 | 34.98 | 34.48 | 34.94 | 34.94 | 79,000 |
| 13 feb 2024 | 33.83 | 34.37 | 33.62 | 34.06 | 34.06 | 86,600 |
| 12 feb 2024 | 34.79 | 35.24 | 34.55 | 34.71 | 34.71 | 198,200 |
| 09 feb 2024 | 34.19 | 34.71 | 34.18 | 34.68 | 34.68 | 79,100 |
| 08 feb 2024 | 33.97 | 34.18 | 33.80 | 34.01 | 34.01 | 62,300 |
| 07 feb 2024 | 33.55 | 33.91 | 33.47 | 33.88 | 33.88 | 94,000 |
| 06 feb 2024 | 33.84 | 33.84 | 33.20 | 33.64 | 33.64 | 83,600 |
| 05 feb 2024 | 33.51 | 33.52 | 33.00 | 33.49 | 33.49 | 63,700 |
| 02 feb 2024 | 33.00 | 33.47 | 32.81 | 33.41 | 33.41 | 63,900 |
| 01 feb 2024 | 32.12 | 32.48 | 32.05 | 32.43 | 32.43 | 47,600 |
| 31 ene 2024 | 32.12 | 32.31 | 31.85 | 31.85 | 31.85 | 95,200 |
| 30 ene 2024 | 33.00 | 33.03 | 32.69 | 32.75 | 32.75 | 28,800 |
| 29 ene 2024 | 32.65 | 33.03 | 32.62 | 33.00 | 33.00 | 37,500 |
| 26 ene 2024 | 32.70 | 32.95 | 32.61 | 32.65 | 32.65 | 59,500 |
| 25 ene 2024 | 33.02 | 33.17 | 32.66 | 32.89 | 32.89 | 57,800 |
| 24 ene 2024 | 32.84 | 33.18 | 32.62 | 32.75 | 32.75 | 96,800 |
| 23 ene 2024 | 32.16 | 32.35 | 31.91 | 32.33 | 32.33 | 31,200 |
| 22 ene 2024 | 32.08 | 32.24 | 31.78 | 31.88 | 31.88 | 94,200 |
| 19 ene 2024 | 31.21 | 31.95 | 31.14 | 31.95 | 31.95 | 98,700 |
| 18 ene 2024 | 30.97 | 31.07 | 30.70 | 30.99 | 30.99 | 29,600 |
| 17 ene 2024 | 30.56 | 30.63 | 30.15 | 30.63 | 30.63 | 48,700 |
| 16 ene 2024 | 31.02 | 31.22 | 30.84 | 30.95 | 30.95 | 79,200 |
| 12 ene 2024 | 31.31 | 31.46 | 31.13 | 31.13 | 31.13 | 24,800 |
| 11 ene 2024 | 31.31 | 31.47 | 30.82 | 31.26 | 31.26 | 28,600 |
| 10 ene 2024 | 30.87 | 31.11 | 30.80 | 31.08 | 31.08 | 33,100 |
| 09 ene 2024 | 30.51 | 30.90 | 30.47 | 30.80 | 30.80 | 79,200 |
| 08 ene 2024 | 29.82 | 30.79 | 29.82 | 30.71 | 30.71 | 102,800 |
| 05 ene 2024 | 29.72 | 30.07 | 29.66 | 29.83 | 29.83 | 16,500 |
| 04 ene 2024 | 29.66 | 30.00 | 29.64 | 29.81 | 29.81 | 26,800 |
| 03 ene 2024 | 29.84 | 29.98 | 29.62 | 29.81 | 29.81 | 30,000 |
| 02 ene 2024 | 30.64 | 30.64 | 30.03 | 30.19 | 30.19 | 50,700 |
| 29 dic 2023 | 31.12 | 31.19 | 30.75 | 30.89 | 30.89 | 29,000 |
| 28 dic 2023 | 31.00 | 31.20 | 31.00 | 31.09 | 31.09 | 31,500 |
| 27 dic 2023 | 30.87 | 30.91 | 30.71 | 30.79 | 30.79 | 24,800 |
| 26 dic 2023 | 30.71 | 30.87 | 30.63 | 30.80 | 30.80 | 20,200 |
| 22 dic 2023 | 30.70 | 30.70 | 30.42 | 30.58 | 30.58 | 28,400 |
| 21 dic 2023 | 30.70 | 30.86 | 30.55 | 30.83 | 30.83 | 28,100 |
| 20 dic 2023 | 30.85 | 30.93 | 30.25 | 30.26 | 30.26 | 29,000 |
| 19 dic 2023 | 30.82 | 31.00 | 30.82 | 30.94 | 30.94 | 28,900 |
| 18 dic 2023 | 30.52 | 30.85 | 30.48 | 30.71 | 30.71 | 61,300 |
| 15 dic 2023 | 30.48 | 30.73 | 30.41 | 30.57 | 30.57 | 28,000 |
| 14 dic 2023 | 30.33 | 30.51 | 30.13 | 30.45 | 30.45 | 39,900 |
| *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.