U.S. markets closed

Cabana Target Leading Sector Moderate ETF (CLSM)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.08-0.02 (-0.11%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202420.0820.0920.0520.0820.0835,789
07 may 202420.0920.1320.0720.1020.108,500
06 may 202420.0020.0319.9920.0320.0316,000
03 may 202419.8219.8919.8219.8819.8826,400
02 may 202419.7019.7519.5719.7419.7444,000
01 may 202419.6519.8119.6019.6119.6130,800
30 abr 202420.0220.0219.7119.7419.7410,900
29 abr 202419.9820.0619.9720.0620.0628,700
26 abr 202419.8820.0119.8819.9819.9852,700
25 abr 202419.7919.9419.7519.9119.9126,900
24 abr 202419.9619.9919.8819.9819.9823,600
23 abr 202419.8919.9919.8919.9519.9554,200
22 abr 202419.7719.8719.7419.8219.8218,400
19 abr 202419.7519.7819.7019.7019.7034,000
18 abr 202419.8319.8519.7519.7719.7735,000
17 abr 202419.8919.8919.7919.8119.8129,300
16 abr 202419.8819.9419.8619.8919.8927,300
15 abr 202420.0720.0919.9119.9619.9696,000
12 abr 202420.1420.1420.0720.0920.0917,500
11 abr 202420.2320.2720.1020.2620.2659,800
10 abr 202420.1620.1820.1220.1420.1413,600
09 abr 202420.3720.3820.3020.3820.3830,700
08 abr 202420.3720.3720.3220.3320.3328,000
05 abr 202420.2220.3420.2220.3220.3219,000
04 abr 202420.4120.4420.1920.2120.2121,800
03 abr 202420.3120.3620.2920.3120.3142,700
02 abr 202420.2920.3020.2720.3020.3079,700
01 abr 202420.4020.4120.3720.3920.39163,300
28 mar 202420.4920.5020.4620.5020.5039,400
27 mar 202420.3820.4520.3620.4520.4529,300
26 mar 202420.3520.3620.3120.3120.3163,400
25 mar 202420.3720.3720.3320.3420.3455,800
22 mar 202420.4320.4620.3920.3920.3937,800
21 mar 202420.4620.4820.4220.4220.4231,100
20 mar 202420.2820.3820.2820.3720.3719,700
19 mar 202420.2020.3020.2020.2620.2622,900
18 mar 202420.2120.2320.1520.2120.2157,400
15 mar 202420.1820.1820.1420.1820.1836,100
14 mar 202420.3020.3120.1720.2720.2767,200
13 mar 202420.3220.3520.2920.3120.3133,200
12 mar 202420.2620.3320.2220.3320.3359,200
11 mar 202420.2420.2620.1820.2620.2652,100
08 mar 202420.3520.3720.2620.2920.29112,700
07 mar 202420.2920.3420.2820.3420.3472,800
06 mar 202420.1720.2620.1720.1920.1921,500
05 mar 202420.2320.2320.0520.1020.1082,100
04 mar 202420.2120.2920.1720.2520.2511,500
01 mar 202420.0920.2320.0920.1820.1881,400
29 feb 202420.0920.1320.0620.1220.1252,100
28 feb 202420.0120.0620.0120.0220.0260,900
27 feb 202419.9920.0219.9620.0220.0296,300
26 feb 202420.0020.0119.9619.9719.9736,900
23 feb 202420.0320.0620.0120.0220.0233,700
22 feb 202419.9419.9919.9419.9719.9733,400
21 feb 202419.7719.8219.7319.8019.8055,300
20 feb 202419.7819.7919.7319.7719.7742,900
16 feb 202419.8919.9019.8219.8219.8224,000
15 feb 202419.9019.9419.8419.9419.9443,300
14 feb 202419.7719.8219.7619.8219.8236,400
13 feb 202419.7319.7519.6619.7419.7452,300
12 feb 202419.8920.0119.8819.9819.98109,400
09 feb 202419.8619.9119.8419.9119.9117,800
08 feb 202419.9019.9219.8719.9219.9227,300
07 feb 202419.9819.9919.9519.9819.9862,400
06 feb 202419.8619.9419.8619.9219.92100,400
05 feb 202419.8619.9319.8119.8119.8146,500
02 feb 202420.0620.1320.0320.0820.0842,600
01 feb 202420.0220.1819.9620.1820.1838,700
31 ene 202420.0520.1419.9419.9919.9944,500
30 ene 202419.9420.0619.9420.0320.0345,900
29 ene 202419.8719.9819.8719.9519.9517,700
26 ene 202419.8619.8919.8519.8619.8633,100
25 ene 202419.7819.8519.7119.8519.8523,700
24 ene 202419.8719.8719.6619.7019.7027,500
23 ene 202419.7819.8219.7519.8019.8024,700
22 ene 202419.7919.7919.7019.7719.7743,800
19 ene 202419.6919.8119.6819.7719.7740,500
18 ene 202419.6919.7519.6319.7519.7510,200
17 ene 202419.8820.0319.7019.8019.8047,700
16 ene 202420.0820.1320.0020.0520.05134,500
12 ene 202420.2420.2720.1320.2120.21189,500
11 ene 202420.2320.2320.0020.1020.10147,200
10 ene 202420.3020.3420.2020.2220.224,905,000
09 ene 202420.2620.3420.2620.3120.318,200
08 ene 202420.2420.3420.2420.2920.2911,400
05 ene 202420.1420.3620.1420.2120.2119,700
04 ene 202420.3120.3320.2420.2520.2519,800
03 ene 202420.3620.3820.2920.3220.3251,800
02 ene 202420.2720.5020.2720.4720.4757,700
29 dic 202320.4220.4620.3720.3820.3822,700
28 dic 202320.4620.5020.4520.4920.4925,700
27 dic 202320.3920.4820.3820.4820.4818,900
26 dic 202320.2720.3720.2720.3320.3312,600
26 dic 20230.526 Dividendo
22 dic 202320.8220.8220.7120.7720.2412,200
21 dic 202320.7120.7820.6220.7420.2124,200
20 dic 202320.8220.9020.6320.6320.1120,300
19 dic 202320.8520.8820.8220.8520.3231,400
18 dic 202320.7420.7820.7120.7120.197,700
15 dic 202320.8120.8120.7020.7120.1925,500
*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...