U.S. markets closed
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,759.25 +109.50 (+0.62%) E-mini Russell 2000 Index Futur
2,023.30 -3.90 (-0.19%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,309.50 -0.10 (-0.00%)
Simplify Opportunistic Income ETF (CRDT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 25.00 | 25.07 | 25.00 | 25.06 | 25.06 | 1,000 |
| 01 may 2024 | 24.88 | 25.01 | 24.86 | 24.94 | 24.94 | 3,300 |
| 30 abr 2024 | 24.77 | 24.83 | 24.73 | 24.73 | 24.73 | 14,100 |
| 29 abr 2024 | 24.93 | 25.00 | 24.93 | 24.93 | 24.93 | 6,800 |
| 26 abr 2024 | 24.93 | 24.97 | 24.89 | 24.95 | 24.95 | 5,000 |
| 25 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 600 |
| 25 abr 2024 | 0.15 Dividendo | |||||
| 24 abr 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 25.03 | 4,000 |
| 23 abr 2024 | 25.16 | 25.24 | 25.16 | 25.19 | 25.04 | 1,700 |
| 22 abr 2024 | 25.08 | 25.20 | 25.08 | 25.19 | 25.04 | 1,600 |
| 19 abr 2024 | 25.14 | 25.17 | 25.14 | 25.16 | 25.01 | 900 |
| 18 abr 2024 | 25.10 | 25.15 | 25.07 | 25.11 | 24.97 | 1,500 |
| 17 abr 2024 | 25.19 | 25.19 | 25.12 | 25.16 | 25.01 | 5,300 |
| 16 abr 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 24.97 | 800 |
| 15 abr 2024 | 25.16 | 25.20 | 25.10 | 25.10 | 24.95 | 3,700 |
| 12 abr 2024 | 25.17 | 25.18 | 25.11 | 25.12 | 24.97 | 6,000 |
| 11 abr 2024 | 25.10 | 25.17 | 25.09 | 25.16 | 25.01 | 1,700 |
| 10 abr 2024 | 25.19 | 25.19 | 25.03 | 25.07 | 24.92 | 1,700 |
| 09 abr 2024 | 25.30 | 25.31 | 25.28 | 25.30 | 25.15 | 1,100 |
| 08 abr 2024 | 25.27 | 25.33 | 25.27 | 25.32 | 25.17 | 24,300 |
| 05 abr 2024 | 25.28 | 25.31 | 25.27 | 25.31 | 25.16 | 3,500 |
| 04 abr 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.12 | 4,200 |
| 03 abr 2024 | 25.28 | 25.29 | 25.28 | 25.28 | 25.13 | 2,300 |
| 02 abr 2024 | 25.15 | 25.16 | 25.13 | 25.13 | 24.98 | 8,800 |
| 01 abr 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 24.98 | 6,500 |
| 28 mar 2024 | 25.15 | 25.16 | 25.12 | 25.14 | 24.99 | 17,400 |
| 27 mar 2024 | 25.18 | 25.22 | 25.15 | 25.20 | 25.05 | 16,400 |
| 26 mar 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 24.95 | 4,400 |
| 25 mar 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 24.98 | 3,700 |
| 25 mar 2024 | 0.15 Dividendo | |||||
| 22 mar 2024 | 25.32 | 25.32 | 25.18 | 25.27 | 24.97 | 5,200 |
| 21 mar 2024 | 25.33 | 25.37 | 25.21 | 25.21 | 24.91 | 15,300 |
| 20 mar 2024 | 25.53 | 25.53 | 25.34 | 25.51 | 25.21 | 38,100 |
| 19 mar 2024 | 25.52 | 25.57 | 25.52 | 25.55 | 25.25 | 7,300 |
| 18 mar 2024 | 25.45 | 25.50 | 25.45 | 25.49 | 25.19 | 2,800 |
| 15 mar 2024 | 25.44 | 25.45 | 25.43 | 25.43 | 25.13 | 4,100 |
| 14 mar 2024 | 25.35 | 25.42 | 25.35 | 25.42 | 25.12 | 9,900 |
| 13 mar 2024 | 25.42 | 25.45 | 25.33 | 25.39 | 25.09 | 70,100 |
| 12 mar 2024 | 25.56 | 25.56 | 25.47 | 25.47 | 25.17 | 30,400 |
| 11 mar 2024 | 25.56 | 25.62 | 25.47 | 25.47 | 25.17 | 67,600 |
| 08 mar 2024 | 25.61 | 25.63 | 25.51 | 25.58 | 25.28 | 21,500 |
| 07 mar 2024 | 25.48 | 25.53 | 25.48 | 25.52 | 25.22 | 17,900 |
| 06 mar 2024 | 25.61 | 25.66 | 25.50 | 25.50 | 25.20 | 16,500 |
| 05 mar 2024 | 25.57 | 25.58 | 25.50 | 25.58 | 25.28 | 14,900 |
| 04 mar 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 25.36 | 9,400 |
| 01 mar 2024 | 25.64 | 25.76 | 25.64 | 25.75 | 25.44 | 15,800 |
| 29 feb 2024 | 25.51 | 25.62 | 25.51 | 25.62 | 25.32 | 6,900 |
| 28 feb 2024 | 25.40 | 25.58 | 25.40 | 25.57 | 25.27 | 23,300 |
| 27 feb 2024 | 25.43 | 25.46 | 25.43 | 25.45 | 25.15 | 12,500 |
| 26 feb 2024 | 25.41 | 25.44 | 25.35 | 25.42 | 25.12 | 13,300 |
| 26 feb 2024 | 0.15 Dividendo | |||||
| 23 feb 2024 | 25.59 | 25.60 | 25.51 | 25.60 | 25.15 | 9,400 |
| 22 feb 2024 | 25.59 | 25.61 | 25.56 | 25.60 | 25.15 | 11,100 |
| 21 feb 2024 | 25.60 | 25.60 | 25.59 | 25.60 | 25.15 | 2,200 |
| 20 feb 2024 | 25.49 | 25.56 | 25.49 | 25.55 | 25.10 | 5,100 |
| 16 feb 2024 | 25.47 | 25.50 | 25.45 | 25.50 | 25.05 | 9,700 |
| 15 feb 2024 | 25.49 | 25.58 | 25.49 | 25.57 | 25.12 | 2,600 |
| 14 feb 2024 | 25.51 | 25.62 | 25.44 | 25.56 | 25.11 | 11,400 |
| 13 feb 2024 | 25.34 | 25.39 | 25.34 | 25.37 | 24.92 | 41,400 |
| 12 feb 2024 | 25.56 | 25.60 | 25.55 | 25.59 | 25.14 | 28,200 |
| 09 feb 2024 | 25.51 | 25.55 | 25.47 | 25.54 | 25.09 | 5,500 |
| 08 feb 2024 | 25.47 | 25.53 | 25.47 | 25.52 | 25.07 | 5,100 |
| 07 feb 2024 | 25.49 | 25.51 | 25.43 | 25.44 | 25.00 | 5,500 |
| 06 feb 2024 | 25.47 | 25.51 | 25.47 | 25.49 | 25.04 | 23,100 |
| 05 feb 2024 | 25.41 | 25.41 | 25.35 | 25.40 | 24.95 | 2,900 |
| 02 feb 2024 | 25.41 | 25.53 | 25.39 | 25.49 | 25.04 | 40,900 |
| 01 feb 2024 | 25.64 | 25.65 | 25.59 | 25.59 | 25.14 | 6,300 |
| 31 ene 2024 | 25.57 | 25.59 | 25.49 | 25.51 | 25.06 | 5,800 |
| 30 ene 2024 | 25.58 | 25.61 | 25.48 | 25.50 | 25.05 | 11,400 |
| 29 ene 2024 | 25.60 | 25.62 | 25.54 | 25.62 | 25.17 | 1,700 |
| 26 ene 2024 | 25.58 | 25.60 | 25.49 | 25.59 | 25.14 | 9,800 |
| 26 ene 2024 | 0.15 Dividendo | |||||
| 25 ene 2024 | 25.75 | 25.82 | 25.75 | 25.80 | 25.20 | 1,400 |
| 24 ene 2024 | 25.74 | 25.74 | 25.73 | 25.73 | 25.13 | 5,800 |
| 23 ene 2024 | 25.63 | 25.70 | 25.61 | 25.69 | 25.09 | 29,000 |
| 22 ene 2024 | 25.68 | 25.71 | 25.59 | 25.71 | 25.11 | 25,300 |
| 19 ene 2024 | 25.64 | 25.68 | 25.58 | 25.67 | 25.07 | 39,300 |
| 18 ene 2024 | 25.72 | 25.75 | 25.68 | 25.70 | 25.10 | 14,500 |
| 17 ene 2024 | 25.63 | 25.66 | 25.58 | 25.64 | 25.04 | 12,400 |
| 16 ene 2024 | 25.74 | 25.78 | 25.68 | 25.71 | 25.11 | 61,900 |
| 12 ene 2024 | 25.84 | 25.85 | 25.74 | 25.80 | 25.19 | 109,000 |
| 11 ene 2024 | 25.68 | 25.73 | 25.65 | 25.73 | 25.12 | 41,700 |
| 10 ene 2024 | 25.67 | 25.72 | 25.65 | 25.69 | 25.09 | 26,500 |
| 09 ene 2024 | 25.64 | 25.70 | 25.57 | 25.67 | 25.07 | 253,600 |
| 08 ene 2024 | 25.61 | 25.74 | 25.57 | 25.65 | 25.05 | 18,800 |
| 05 ene 2024 | 25.64 | 25.71 | 25.61 | 25.65 | 25.05 | 6,700 |
| 04 ene 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 24.98 | 800 |
| 03 ene 2024 | 25.48 | 25.55 | 25.45 | 25.52 | 24.92 | 26,800 |
| 02 ene 2024 | 25.58 | 25.58 | 25.49 | 25.49 | 24.89 | 13,500 |
| 29 dic 2023 | 25.63 | 25.67 | 25.63 | 25.66 | 25.06 | 2,900 |
| 28 dic 2023 | 25.63 | 25.67 | 25.62 | 25.64 | 25.04 | 9,400 |
| 27 dic 2023 | 25.62 | 25.66 | 25.62 | 25.63 | 25.03 | 2,200 |
| 26 dic 2023 | 25.55 | 25.60 | 25.52 | 25.59 | 24.99 | 27,400 |
| 26 dic 2023 | 0.163 Dividendo | |||||
| 22 dic 2023 | 25.68 | 25.70 | 25.66 | 25.69 | 24.93 | 38,000 |
| 21 dic 2023 | 25.69 | 25.69 | 25.66 | 25.66 | 24.90 | 28,100 |
| 20 dic 2023 | 25.64 | 25.65 | 25.57 | 25.57 | 24.81 | 18,200 |
| 19 dic 2023 | 25.56 | 25.60 | 25.56 | 25.57 | 24.82 | 4,900 |
| 18 dic 2023 | 25.59 | 25.59 | 25.49 | 25.54 | 24.78 | 6,000 |
| 15 dic 2023 | 25.47 | 25.51 | 25.40 | 25.47 | 24.72 | 82,200 |
| *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.