U.S. markets open in 22 minutes
F S&P 500
5,259.50 +13.25 (+0.25%) F Dow Jones
39,713.00 +71.00 (+0.18%) F Nasdaq
18,324.25 +69.25 (+0.38%) E-mini Russell 2000 Index Futur
2,083.00 +15.10 (+0.73%) Petróleo
78.82 +0.56 (+0.72%) Oro
2,353.70 -21.30 (-0.90%)
Congress SMID Growth ETF (CSMD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29.02 | 29.02 | 28.82 | 28.85 | 28.85 | 21,200 |
| 09 may 2024 | 28.68 | 28.93 | 28.68 | 28.93 | 28.93 | 34,700 |
| 08 may 2024 | 28.64 | 28.68 | 28.50 | 28.51 | 28.51 | 28,400 |
| 07 may 2024 | 28.93 | 29.10 | 28.93 | 28.95 | 28.95 | 27,900 |
| 06 may 2024 | 28.74 | 28.83 | 28.72 | 28.80 | 28.80 | 25,800 |
| 03 may 2024 | 28.43 | 28.43 | 28.36 | 28.38 | 28.38 | 26,100 |
| 02 may 2024 | 27.84 | 28.30 | 27.69 | 28.09 | 28.09 | 60,400 |
| 01 may 2024 | 27.68 | 27.68 | 27.59 | 27.68 | 27.68 | 25,800 |
| 30 abr 2024 | 28.11 | 28.23 | 27.74 | 27.74 | 27.74 | 25,600 |
| 29 abr 2024 | 28.18 | 28.29 | 28.14 | 28.28 | 28.28 | 41,600 |
| 26 abr 2024 | 28.09 | 28.13 | 28.06 | 28.06 | 28.06 | 23,700 |
| 25 abr 2024 | 27.84 | 28.10 | 27.72 | 28.03 | 28.03 | 50,700 |
| 24 abr 2024 | 28.21 | 28.21 | 28.02 | 28.12 | 28.12 | 26,900 |
| 23 abr 2024 | 27.67 | 28.22 | 27.67 | 28.11 | 28.11 | 24,700 |
| 22 abr 2024 | 27.50 | 27.68 | 27.36 | 27.55 | 27.55 | 17,400 |
| 19 abr 2024 | 27.41 | 27.41 | 27.27 | 27.37 | 27.37 | 16,400 |
| 18 abr 2024 | 27.67 | 27.67 | 27.36 | 27.39 | 27.39 | 31,700 |
| 17 abr 2024 | 27.84 | 27.84 | 27.61 | 27.61 | 27.61 | 27,200 |
| 16 abr 2024 | 27.95 | 28.01 | 27.80 | 27.91 | 27.91 | 84,300 |
| 15 abr 2024 | 28.38 | 28.38 | 27.96 | 28.00 | 28.00 | 21,600 |
| 12 abr 2024 | 28.49 | 28.54 | 28.25 | 28.36 | 28.36 | 14,900 |
| 11 abr 2024 | 28.71 | 28.85 | 28.70 | 28.85 | 28.85 | 29,500 |
| 10 abr 2024 | 29.02 | 29.02 | 28.80 | 28.82 | 28.82 | 17,600 |
| 09 abr 2024 | 29.33 | 29.36 | 29.16 | 29.35 | 29.35 | 34,100 |
| 08 abr 2024 | 29.33 | 29.39 | 29.29 | 29.29 | 29.29 | 36,100 |
| 05 abr 2024 | 29.09 | 29.24 | 29.09 | 29.24 | 29.24 | 3,600 |
| 04 abr 2024 | 29.42 | 29.43 | 28.90 | 28.90 | 28.90 | 25,800 |
| 03 abr 2024 | 29.05 | 29.25 | 29.03 | 29.16 | 29.16 | 69,100 |
| 02 abr 2024 | 29.13 | 29.17 | 29.07 | 29.17 | 29.17 | 69,800 |
| 01 abr 2024 | 29.80 | 29.83 | 29.67 | 29.69 | 29.69 | 24,200 |
| 28 mar 2024 | 30.06 | 30.15 | 30.03 | 30.10 | 30.10 | 60,400 |
| 27 mar 2024 | 29.79 | 29.92 | 29.71 | 29.92 | 29.92 | 44,200 |
| 26 mar 2024 | 29.64 | 29.69 | 29.55 | 29.57 | 29.57 | 32,800 |
| 25 mar 2024 | 29.77 | 29.77 | 29.56 | 29.56 | 29.56 | 25,600 |
| 22 mar 2024 | 29.79 | 29.87 | 29.78 | 29.86 | 29.86 | 31,000 |
| 21 mar 2024 | 29.95 | 30.04 | 29.94 | 29.97 | 29.97 | 20,100 |
| 20 mar 2024 | 29.33 | 29.55 | 29.29 | 29.55 | 29.55 | 20,400 |
| 19 mar 2024 | 28.96 | 29.27 | 28.95 | 29.27 | 29.27 | 41,400 |
| 18 mar 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 28.99 | 6,400 |
| 15 mar 2024 | 28.95 | 29.02 | 28.89 | 28.90 | 28.90 | 28,500 |
| 14 mar 2024 | 29.05 | 29.05 | 28.84 | 28.99 | 28.99 | 26,800 |
| 13 mar 2024 | 29.33 | 29.39 | 29.27 | 29.27 | 29.27 | 35,000 |
| *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.