Tidal Trust II YieldMax Short T (CRSH)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Fuera de horario:
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 18.39 | 18.40 | 18.09 | 18.11 | 18.11 | 37,940 |
| 26 jun 2024 | 19.24 | 19.24 | 18.10 | 18.19 | 18.19 | 81,900 |
| 25 jun 2024 | 19.44 | 19.52 | 19.08 | 19.15 | 19.15 | 40,200 |
| 24 jun 2024 | 19.42 | 19.49 | 18.98 | 19.49 | 19.49 | 38,200 |
| 21 jun 2024 | 19.58 | 19.59 | 19.32 | 19.36 | 19.36 | 27,200 |
| 20 jun 2024 | 19.25 | 19.60 | 19.19 | 19.55 | 19.55 | 44,000 |
| 18 jun 2024 | 19.22 | 19.34 | 19.11 | 19.18 | 19.18 | 30,000 |
| 17 jun 2024 | 19.80 | 19.80 | 18.80 | 18.88 | 18.88 | 78,700 |
| 14 jun 2024 | 19.42 | 19.71 | 19.00 | 19.69 | 19.69 | 25,600 |
| 13 jun 2024 | 18.77 | 19.33 | 18.33 | 19.28 | 19.28 | 93,600 |
| 12 jun 2024 | 20.15 | 20.27 | 19.44 | 19.68 | 19.68 | 103,100 |
| 11 jun 2024 | 20.40 | 20.49 | 20.07 | 20.27 | 20.27 | 32,700 |
| 10 jun 2024 | 20.16 | 20.33 | 19.76 | 20.07 | 20.07 | 47,300 |
| 07 jun 2024 | 20.07 | 20.07 | 19.60 | 19.77 | 19.77 | 19,200 |
| 06 jun 2024 | 19.97 | 20.18 | 19.51 | 19.67 | 19.67 | 30,000 |
| 06 jun 2024 | 0.954 Dividendo | |||||
| 05 jun 2024 | 21.11 | 21.11 | 20.78 | 20.92 | 19.97 | 18,600 |
| 04 jun 2024 | 20.31 | 20.84 | 20.31 | 20.81 | 19.86 | 11,700 |
| 03 jun 2024 | 20.53 | 20.74 | 20.15 | 20.64 | 19.70 | 9,600 |
| 31 may 2024 | 20.42 | 20.74 | 20.24 | 20.42 | 19.49 | 10,300 |
| 30 may 2024 | 20.37 | 20.46 | 19.92 | 20.27 | 19.35 | 3,600 |
| 29 may 2024 | 20.60 | 20.60 | 20.39 | 20.43 | 19.50 | 3,600 |
| 28 may 2024 | 20.51 | 20.56 | 20.37 | 20.39 | 19.46 | 6,200 |
| 24 may 2024 | 20.50 | 20.50 | 20.10 | 20.16 | 19.24 | 8,200 |
| 23 may 2024 | 19.45 | 20.57 | 19.45 | 20.55 | 19.61 | 9,600 |
| 22 may 2024 | 19.79 | 20.14 | 19.79 | 20.02 | 19.11 | 5,800 |
| 21 may 2024 | 20.18 | 20.18 | 19.35 | 19.35 | 18.47 | 14,000 |
| 20 may 2024 | 20.30 | 20.48 | 20.26 | 20.41 | 19.48 | 4,200 |
| 17 may 2024 | 21.08 | 21.08 | 19.86 | 20.16 | 19.24 | 12,900 |
| 16 may 2024 | 20.65 | 20.69 | 20.39 | 20.43 | 19.50 | 5,700 |
| 15 may 2024 | 20.10 | 20.67 | 20.10 | 20.49 | 19.55 | 18,900 |
| 14 may 2024 | 20.44 | 20.44 | 19.94 | 20.10 | 19.18 | 13,400 |
| 13 may 2024 | 21.36 | 21.36 | 20.39 | 20.70 | 19.75 | 11,400 |
| 10 may 2024 | 21.07 | 21.07 | 20.88 | 20.98 | 20.02 | 15,700 |
| 09 may 2024 | 20.11 | 20.89 | 20.11 | 20.89 | 19.93 | 35,700 |
| 08 may 2024 | 20.81 | 20.83 | 20.63 | 20.66 | 19.71 | 17,400 |
| 07 may 2024 | 20.15 | 20.44 | 20.15 | 20.39 | 19.46 | 5,700 |
| 06 may 2024 | 22.06 | 22.06 | 19.63 | 19.78 | 18.88 | 5,900 |
| 03 may 2024 | 19.94 | 20.13 | 19.80 | 20.05 | 19.14 | 5,700 |
| 02 may 2024 | 20.28 | 20.39 | 20.00 | 20.09 | 19.17 | 6,000 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.