VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 50.23 | 50.59 | 50.23 | 50.59 | 50.59 | 1,455 |
| 04 jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1,700 |
| 03 jun 2024 | 51.27 | 51.29 | 50.58 | 50.74 | 50.74 | 17,100 |
| 31 may 2024 | 50.79 | 51.22 | 50.70 | 51.22 | 51.22 | 400 |
| 30 may 2024 | 50.27 | 50.56 | 50.27 | 50.49 | 50.49 | 6,900 |
| 29 may 2024 | 50.08 | 50.08 | 49.86 | 49.86 | 49.86 | 7,100 |
| 28 may 2024 | 50.93 | 50.93 | 50.51 | 50.51 | 50.51 | 2,300 |
| 24 may 2024 | 50.58 | 50.87 | 50.58 | 50.87 | 50.87 | 3,100 |
| 23 may 2024 | 50.67 | 50.67 | 50.20 | 50.35 | 50.35 | 7,000 |
| 22 may 2024 | 51.27 | 51.27 | 50.92 | 50.92 | 50.92 | 6,300 |
| 21 may 2024 | 51.32 | 51.39 | 51.25 | 51.35 | 51.35 | 2,200 |
| 20 may 2024 | 51.54 | 51.54 | 51.34 | 51.34 | 51.34 | 3,200 |
| 17 may 2024 | 51.42 | 51.42 | 51.29 | 51.38 | 51.38 | 3,500 |
| 16 may 2024 | 51.48 | 51.48 | 51.28 | 51.29 | 51.29 | 1,200 |
| 15 may 2024 | 51.66 | 51.66 | 51.54 | 51.65 | 51.65 | 1,800 |
| 14 may 2024 | 51.19 | 51.21 | 51.19 | 51.21 | 51.21 | 300 |
| 13 may 2024 | 50.99 | 51.03 | 50.97 | 50.97 | 50.97 | 700 |
| 10 may 2024 | 50.79 | 50.94 | 50.79 | 50.94 | 50.94 | 2,400 |
| 09 may 2024 | 50.54 | 51.09 | 50.54 | 51.09 | 51.09 | 500 |
| 09 may 2024 | 0.002 Dividendo | |||||
| 08 may 2024 | 50.37 | 50.51 | 50.37 | 50.48 | 50.48 | 1,400 |
| 07 may 2024 | 50.60 | 50.80 | 50.58 | 50.58 | 50.58 | 8,700 |
| 06 may 2024 | 50.39 | 50.52 | 50.38 | 50.52 | 50.52 | 5,600 |
| 03 may 2024 | 49.99 | 50.03 | 49.71 | 50.03 | 50.03 | 10,100 |
| 02 may 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 100 |
| 01 may 2024 | 48.72 | 48.83 | 48.62 | 48.83 | 48.83 | 6,100 |
| 30 abr 2024 | 48.90 | 48.90 | 48.54 | 48.54 | 48.54 | 600 |
| 29 abr 2024 | 49.46 | 49.53 | 49.37 | 49.50 | 49.50 | 1,700 |
| 26 abr 2024 | 49.19 | 49.37 | 49.19 | 49.27 | 49.27 | 700 |
| 25 abr 2024 | 48.90 | 48.98 | 48.86 | 48.98 | 48.98 | 3,200 |
| 24 abr 2024 | 49.24 | 49.37 | 49.10 | 49.34 | 49.34 | 3,200 |
| 23 abr 2024 | 49.00 | 49.53 | 49.00 | 49.53 | 49.53 | 2,100 |
| 22 abr 2024 | 48.39 | 48.87 | 48.39 | 48.71 | 48.71 | 2,700 |
| 19 abr 2024 | 48.13 | 48.23 | 47.90 | 48.23 | 48.23 | 400 |
| 18 abr 2024 | 47.81 | 47.81 | 47.75 | 47.75 | 47.75 | 5,800 |
| 17 abr 2024 | 47.87 | 47.87 | 47.74 | 47.77 | 47.77 | 700 |
| 16 abr 2024 | 47.97 | 48.19 | 47.72 | 48.01 | 48.01 | 2,300 |
| 15 abr 2024 | 48.65 | 48.65 | 48.34 | 48.34 | 48.34 | 600 |
| 12 abr 2024 | 49.07 | 49.07 | 48.58 | 48.69 | 48.69 | 2,500 |
| 11 abr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 200 |
| 11 abr 2024 | 0.052 Dividendo | |||||
| 10 abr 2024 | 49.27 | 49.27 | 49.23 | 49.23 | 49.18 | 1,100 |
| 09 abr 2024 | 50.44 | 50.60 | 50.31 | 50.60 | 50.54 | 1,000 |
| 08 abr 2024 | 50.47 | 50.49 | 50.38 | 50.49 | 50.43 | 2,400 |
| 05 abr 2024 | 49.84 | 50.26 | 49.84 | 50.09 | 50.04 | 1,800 |
| 04 abr 2024 | 50.69 | 50.78 | 49.94 | 50.01 | 49.96 | 5,300 |
| 03 abr 2024 | 50.26 | 50.38 | 50.23 | 50.26 | 50.20 | 1,400 |
| 02 abr 2024 | 49.96 | 50.05 | 49.90 | 50.05 | 50.00 | 2,000 |
| 01 abr 2024 | 50.82 | 50.85 | 50.82 | 50.85 | 50.79 | 400 |
| 28 mar 2024 | 51.30 | 51.47 | 51.25 | 51.25 | 51.19 | 3,400 |
| 27 mar 2024 | 50.25 | 51.15 | 50.25 | 51.15 | 51.09 | 2,600 |
| 26 mar 2024 | 50.15 | 50.15 | 49.95 | 49.98 | 49.93 | 2,800 |
| 25 mar 2024 | 50.17 | 50.17 | 50.02 | 50.12 | 50.07 | 2,000 |
| 22 mar 2024 | 50.57 | 50.57 | 50.04 | 50.04 | 49.98 | 7,500 |
| 21 mar 2024 | 50.36 | 50.62 | 50.36 | 50.57 | 50.51 | 15,700 |
| 20 mar 2024 | 49.27 | 50.07 | 49.27 | 50.07 | 50.02 | 2,000 |
| 19 mar 2024 | 49.30 | 49.30 | 49.22 | 49.27 | 49.22 | 2,700 |
| 18 mar 2024 | 48.92 | 48.92 | 48.87 | 48.87 | 48.82 | 400 |
| 15 mar 2024 | 49.13 | 49.18 | 48.99 | 49.18 | 49.13 | 1,300 |
| 14 mar 2024 | 49.22 | 49.22 | 48.88 | 48.88 | 48.83 | 1,800 |
| 13 mar 2024 | 49.75 | 49.78 | 49.64 | 49.72 | 49.67 | 1,000 |
| 12 mar 2024 | 49.53 | 49.53 | 49.49 | 49.53 | 49.48 | 3,900 |
| 11 mar 2024 | 49.48 | 49.61 | 49.48 | 49.59 | 49.54 | 900 |
| 11 mar 2024 | 0.086 Dividendo | |||||
| 08 mar 2024 | 50.43 | 50.43 | 49.90 | 49.92 | 49.78 | 2,700 |
| 07 mar 2024 | 50.05 | 50.07 | 49.92 | 50.07 | 49.93 | 2,100 |
| 06 mar 2024 | 49.74 | 49.74 | 49.52 | 49.58 | 49.44 | 1,900 |
| 05 mar 2024 | 49.65 | 49.74 | 49.37 | 49.46 | 49.32 | 5,300 |
| 04 mar 2024 | 50.02 | 50.02 | 49.76 | 49.76 | 49.62 | 1,300 |
| 01 mar 2024 | 49.72 | 49.72 | 49.52 | 49.69 | 49.55 | 5,900 |
| 29 feb 2024 | 49.38 | 49.63 | 49.28 | 49.63 | 49.49 | 4,000 |
| 28 feb 2024 | 49.24 | 49.29 | 49.17 | 49.17 | 49.03 | 1,000 |
| 27 feb 2024 | 49.41 | 49.41 | 49.31 | 49.37 | 49.23 | 2,900 |
| 26 feb 2024 | 49.08 | 49.13 | 49.01 | 49.01 | 48.87 | 6,300 |
| 23 feb 2024 | 48.79 | 49.05 | 48.79 | 48.99 | 48.85 | 37,200 |
| 22 feb 2024 | 48.63 | 48.78 | 48.60 | 48.76 | 48.62 | 4,000 |
| 21 feb 2024 | 48.61 | 48.61 | 48.39 | 48.61 | 48.47 | 900 |
| 20 feb 2024 | 48.70 | 48.95 | 48.69 | 48.69 | 48.55 | 1,500 |
| 16 feb 2024 | 49.43 | 49.58 | 49.08 | 49.14 | 49.00 | 10,600 |
| 15 feb 2024 | 49.18 | 49.69 | 49.12 | 49.62 | 49.48 | 28,500 |
| 14 feb 2024 | 48.25 | 48.67 | 48.05 | 48.67 | 48.53 | 2,400 |
| 13 feb 2024 | 48.22 | 48.29 | 47.60 | 47.62 | 47.49 | 2,400 |
| 12 feb 2024 | 48.64 | 49.56 | 48.64 | 49.47 | 49.33 | 16,200 |
| 09 feb 2024 | 48.05 | 48.61 | 47.92 | 48.61 | 48.47 | 3,200 |
| 09 feb 2024 | 0.027 Dividendo | |||||
| 08 feb 2024 | 47.45 | 48.05 | 47.36 | 48.05 | 47.89 | 4,200 |
| 07 feb 2024 | 47.29 | 47.49 | 47.29 | 47.46 | 47.30 | 1,200 |
| 06 feb 2024 | 47.26 | 47.56 | 47.26 | 47.51 | 47.34 | 2,700 |
| 05 feb 2024 | 47.46 | 47.46 | 47.19 | 47.19 | 47.03 | 3,500 |
| 02 feb 2024 | 47.66 | 48.05 | 47.53 | 47.94 | 47.78 | 2,200 |
| 01 feb 2024 | 47.80 | 48.25 | 47.76 | 48.25 | 48.09 | 5,400 |
| 31 ene 2024 | 48.48 | 48.72 | 47.50 | 47.50 | 47.34 | 2,000 |
| 30 ene 2024 | 48.68 | 48.76 | 48.68 | 48.76 | 48.59 | 1,600 |
| 29 ene 2024 | 48.27 | 48.85 | 48.27 | 48.85 | 48.68 | 5,700 |
| 26 ene 2024 | 48.41 | 48.44 | 48.11 | 48.31 | 48.15 | 1,700 |
| 25 ene 2024 | 48.23 | 48.34 | 47.86 | 48.33 | 48.17 | 6,100 |
| 24 ene 2024 | 48.56 | 48.56 | 47.81 | 47.81 | 47.65 | 13,700 |
| 23 ene 2024 | 48.84 | 48.84 | 48.24 | 48.39 | 48.23 | 1,700 |
| 22 ene 2024 | 47.87 | 48.55 | 47.87 | 48.55 | 48.39 | 9,600 |
| 19 ene 2024 | 47.22 | 47.67 | 47.04 | 47.67 | 47.51 | 5,900 |
| *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.