U.S. markets close in 1 hour 31 minutes

Range Cancer Therapeutics ETF (CNCR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.90-0.12 (-0.81%)
A partir del 10:35AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202414.8514.9414.8214.9014.901,727
22 may 202415.0815.2414.9415.0215.021,200
21 may 202414.9014.9814.8214.8814.883,900
20 may 202415.0215.2014.9615.0415.046,200
17 may 202415.0315.2115.0315.2015.2018,700
16 may 202415.3115.3115.1115.2715.276,600
15 may 202415.4115.4115.1815.2415.242,500
14 may 202415.0715.2314.9314.9314.932,800
13 may 202415.0615.2415.0015.0215.022,500
10 may 202415.3715.3714.8014.8614.864,700
09 may 202415.4015.5015.0115.2415.244,500
08 may 202415.5215.5415.4115.4615.462,800
07 may 202415.6515.7915.6515.7915.791,000
06 may 202415.8815.8815.6715.7415.744,500
03 may 202415.9015.9115.7015.8615.866,000
02 may 202415.5715.6115.2415.4315.4311,000
01 may 202415.0015.8314.9415.4415.4482,800
30 abr 202415.0715.1014.7614.7614.7615,800
29 abr 202414.6515.2714.6515.0315.0321,600
26 abr 202413.9714.4313.9414.3914.393,200
25 abr 202414.2614.2613.7713.9513.956,400
24 abr 202414.5214.5214.2314.2314.232,200
23 abr 202414.4414.6514.4414.4814.482,500
22 abr 202414.1814.4814.0514.2114.216,800
19 abr 202414.3014.4913.9214.1114.1115,000
18 abr 202414.5814.6314.3614.3614.361,800
17 abr 202414.8914.8914.5714.5714.57225,700
16 abr 202414.9715.0014.6714.6714.6730,000
15 abr 202415.5915.5915.0015.0115.0117,900
12 abr 202415.9115.9115.3215.6415.644,400
11 abr 202415.7416.0015.6715.9515.954,900
10 abr 202415.5315.6815.4015.5515.559,500
09 abr 202415.7816.0015.6916.0016.0019,300
08 abr 202415.7315.7315.4415.5415.547,200
05 abr 202415.4815.7615.3715.7015.704,700
04 abr 202416.0316.0615.4715.5315.535,500
03 abr 202415.7415.8715.5415.8715.8710,900
02 abr 202416.1716.1715.7315.7315.737,800
01 abr 202416.5816.5916.1016.2916.2913,700
28 mar 202416.5716.7816.4816.6216.6212,400
27 mar 202415.9516.4515.7716.4516.4529,300
26 mar 202415.9816.1015.7815.8015.8040,500
25 mar 202416.1616.3915.7515.8915.8967,400
22 mar 202416.4216.4216.0716.0816.0835,700
21 mar 202416.4416.5816.3316.4716.47154,700
20 mar 202415.9516.3215.8516.2016.2061,500
19 mar 202415.8116.0915.7515.9115.9124,400
18 mar 202416.4116.4115.8115.9915.9940,000
15 mar 202416.0416.3516.0416.2616.26307,000
14 mar 202416.5016.7015.8516.0516.0582,800
13 mar 202416.7116.9216.5716.8016.80162,100
12 mar 202416.8616.8616.3916.7516.75226,100
11 mar 202417.2817.3016.6816.6916.6914,200
08 mar 202417.3417.8117.1717.2917.2930,300
07 mar 202417.6217.9317.1817.1817.1814,000
06 mar 202417.2717.5017.2717.4517.4522,900
05 mar 202417.2117.3916.9417.0017.00108,400
04 mar 202417.9117.9117.2417.4017.4031,800
01 mar 202417.3317.9617.3317.8417.8488,800
29 feb 202417.4617.6417.2217.2717.2721,000
28 feb 202417.7117.7117.2217.3017.3070,600
27 feb 202417.0917.7316.9617.7317.7356,700
26 feb 202416.6516.7016.4216.6416.6429,700
23 feb 202416.0916.3116.0616.2116.2115,600
22 feb 202416.1516.4915.9816.0716.079,800
21 feb 202415.7715.8815.7615.8515.854,000
20 feb 202416.4216.4215.7115.9215.9211,600
16 feb 202415.8316.4015.8316.3216.328,400
15 feb 202415.9116.1315.8316.0316.035,800
14 feb 202415.3315.7315.3015.6615.6684,400
13 feb 202415.5815.5815.0615.1215.1218,000
12 feb 202415.6716.1215.6615.8915.8923,800
09 feb 202415.3115.7415.3115.5215.5214,100
08 feb 202415.1015.3615.0015.3115.317,900
07 feb 202415.1915.1914.9114.9814.9821,000
06 feb 202414.8415.1614.8415.1515.152,700
05 feb 202414.1914.9014.1914.7914.794,700
02 feb 202414.3114.6614.3014.6214.624,400
01 feb 202414.2514.6114.2514.5514.553,000
31 ene 202414.2414.7314.1614.1614.162,600
30 ene 202414.5014.5014.2214.2714.2710,300
29 ene 202413.8914.5013.8414.5014.505,900
26 ene 202414.0014.0213.8613.9913.992,600
25 ene 202413.7813.9913.7813.9913.998,500
24 ene 202413.9913.9913.6413.6413.642,200
23 ene 202413.6413.7313.5413.7313.734,300
22 ene 202413.3513.6413.3513.5913.592,000
19 ene 202413.2513.4313.1613.3213.325,000
18 ene 202413.5313.5313.1413.2713.274,600
17 ene 202413.5713.5713.4013.5313.531,800
16 ene 202414.0214.0213.6413.7713.775,400
12 ene 202414.0714.1614.0214.0214.021,200
11 ene 202414.2514.2513.8014.0714.075,900
10 ene 202414.3414.4514.0914.1414.1419,000
09 ene 202414.0214.3913.8414.2714.2718,500
08 ene 202413.6614.1413.6614.0114.015,400
05 ene 202413.1413.3413.1413.3413.341,000
04 ene 202413.3513.6413.3113.4413.444,500
03 ene 202413.6413.6513.2013.3913.393,000
02 ene 202413.3813.9713.3813.6413.6411,600
*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...