U.S. markets open in 3 hours 30 minutes
F S&P 500
5,117.25 +35.00 (+0.69%) F Dow Jones
38,341.00 +53.00 (+0.14%) F Nasdaq
17,733.00 +165.50 (+0.94%) E-mini Russell 2000 Index Futur
1,992.70 -0.50 (-0.03%) Petróleo
83.92 +0.35 (+0.42%) Oro
2,360.70 +18.20 (+0.78%)
Simplify Managed Futures Strategy ETF (CTA)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 27.51 | 27.67 | 27.35 | 27.58 | 27.58 | 35,600 |
| 24 abr 2024 | 27.15 | 27.28 | 27.14 | 27.14 | 27.14 | 24,100 |
| 23 abr 2024 | 27.17 | 27.26 | 27.16 | 27.23 | 27.23 | 50,400 |
| 22 abr 2024 | 27.11 | 27.28 | 27.11 | 27.26 | 27.26 | 53,900 |
| 19 abr 2024 | 27.18 | 27.26 | 27.14 | 27.17 | 27.17 | 29,000 |
| 18 abr 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 27.06 | 55,000 |
| 17 abr 2024 | 26.90 | 27.10 | 26.83 | 26.95 | 26.95 | 94,900 |
| 16 abr 2024 | 26.83 | 27.04 | 26.80 | 27.03 | 27.03 | 209,000 |
| 15 abr 2024 | 26.75 | 26.93 | 26.73 | 26.93 | 26.93 | 126,100 |
| 12 abr 2024 | 26.69 | 26.80 | 26.46 | 26.55 | 26.55 | 115,800 |
| 11 abr 2024 | 26.42 | 26.73 | 26.19 | 26.65 | 26.65 | 51,200 |
| 10 abr 2024 | 26.10 | 26.45 | 26.07 | 26.43 | 26.43 | 74,000 |
| 09 abr 2024 | 25.75 | 25.75 | 25.46 | 25.61 | 25.61 | 46,200 |
| 08 abr 2024 | 25.75 | 25.86 | 25.59 | 25.86 | 25.86 | 44,200 |
| 05 abr 2024 | 25.52 | 25.67 | 25.36 | 25.67 | 25.67 | 83,800 |
| 04 abr 2024 | 25.35 | 25.55 | 25.27 | 25.27 | 25.27 | 119,400 |
| 03 abr 2024 | 25.49 | 25.57 | 25.31 | 25.37 | 25.37 | 87,400 |
| 02 abr 2024 | 25.50 | 25.51 | 25.30 | 25.37 | 25.37 | 105,900 |
| 01 abr 2024 | 25.00 | 25.39 | 25.00 | 25.34 | 25.34 | 65,100 |
| 28 mar 2024 | 25.05 | 25.07 | 24.87 | 24.95 | 24.95 | 45,000 |
| 27 mar 2024 | 25.06 | 25.06 | 24.82 | 24.93 | 24.93 | 30,400 |
| 26 mar 2024 | 25.08 | 25.12 | 24.86 | 24.94 | 24.94 | 32,500 |
| 25 mar 2024 | 24.73 | 25.00 | 24.73 | 24.98 | 24.98 | 21,300 |
| 25 mar 2024 | 0.15 Dividendo | |||||
| 22 mar 2024 | 25.00 | 25.07 | 24.81 | 24.86 | 24.71 | 41,900 |
| 21 mar 2024 | 25.21 | 25.33 | 25.20 | 25.21 | 25.06 | 57,300 |
| 20 mar 2024 | 25.37 | 25.41 | 25.21 | 25.33 | 25.18 | 51,200 |
| 19 mar 2024 | 25.55 | 25.55 | 25.38 | 25.41 | 25.26 | 30,300 |
| 18 mar 2024 | 25.72 | 25.83 | 25.67 | 25.79 | 25.63 | 120,000 |
| 15 mar 2024 | 25.50 | 25.73 | 25.49 | 25.73 | 25.57 | 49,400 |
| 14 mar 2024 | 25.25 | 25.42 | 25.25 | 25.36 | 25.21 | 28,400 |
| 13 mar 2024 | 25.01 | 25.24 | 25.00 | 25.22 | 25.07 | 34,300 |
| 12 mar 2024 | 24.62 | 24.79 | 24.52 | 24.75 | 24.60 | 30,600 |
| 11 mar 2024 | 24.50 | 24.63 | 24.50 | 24.59 | 24.44 | 20,200 |
| 08 mar 2024 | 24.54 | 24.95 | 24.40 | 24.47 | 24.32 | 24,600 |
| 07 mar 2024 | 24.68 | 24.81 | 24.65 | 24.75 | 24.60 | 87,600 |
| 06 mar 2024 | 24.48 | 24.67 | 24.47 | 24.58 | 24.43 | 50,500 |
| 05 mar 2024 | 24.62 | 24.69 | 24.53 | 24.60 | 24.45 | 103,700 |
| 04 mar 2024 | 24.80 | 24.88 | 24.76 | 24.83 | 24.68 | 55,300 |
| 01 mar 2024 | 25.19 | 25.24 | 24.70 | 24.83 | 24.68 | 48,100 |
| 29 feb 2024 | 25.24 | 25.24 | 25.05 | 25.19 | 25.04 | 23,700 |
| 28 feb 2024 | 25.42 | 25.42 | 25.24 | 25.26 | 25.11 | 42,100 |
| 27 feb 2024 | 25.33 | 25.44 | 25.21 | 25.41 | 25.26 | 35,200 |
| 26 feb 2024 | 25.47 | 25.47 | 25.31 | 25.34 | 25.19 | 22,800 |
| 23 feb 2024 | 25.33 | 25.40 | 25.21 | 25.36 | 25.21 | 30,800 |
| 22 feb 2024 | 25.21 | 25.44 | 25.15 | 25.33 | 25.18 | 20,700 |
| 21 feb 2024 | 24.79 | 25.25 | 24.79 | 25.09 | 24.94 | 24,500 |
| 20 feb 2024 | 25.14 | 25.14 | 24.93 | 24.99 | 24.84 | 40,300 |
| 16 feb 2024 | 25.30 | 25.40 | 25.22 | 25.33 | 25.18 | 31,700 |
| 15 feb 2024 | 25.04 | 25.22 | 24.91 | 25.12 | 24.97 | 23,500 |
| 14 feb 2024 | 25.20 | 25.20 | 25.00 | 25.10 | 24.95 | 23,900 |
| 13 feb 2024 | 24.90 | 25.08 | 24.85 | 25.04 | 24.89 | 36,000 |
| 12 feb 2024 | 24.58 | 24.68 | 24.53 | 24.68 | 24.53 | 24,500 |
| 09 feb 2024 | 24.41 | 24.60 | 24.37 | 24.52 | 24.37 | 78,500 |
| 08 feb 2024 | 24.39 | 24.49 | 24.31 | 24.40 | 24.25 | 54,100 |
| 07 feb 2024 | 24.47 | 24.47 | 24.22 | 24.25 | 24.10 | 116,600 |
| 06 feb 2024 | 24.39 | 24.40 | 24.24 | 24.36 | 24.21 | 53,800 |
| 05 feb 2024 | 24.35 | 24.50 | 24.33 | 24.38 | 24.23 | 76,600 |
| 02 feb 2024 | 23.94 | 24.32 | 23.36 | 24.18 | 24.03 | 198,200 |
| 01 feb 2024 | 23.59 | 23.73 | 23.45 | 23.60 | 23.46 | 32,700 |
| 31 ene 2024 | 23.86 | 23.90 | 23.56 | 23.77 | 23.63 | 29,300 |
| 30 ene 2024 | 23.97 | 24.16 | 23.91 | 24.08 | 23.93 | 27,900 |
| 29 ene 2024 | 23.94 | 24.10 | 23.94 | 23.98 | 23.83 | 123,900 |
| 26 ene 2024 | 24.00 | 24.10 | 23.97 | 23.99 | 23.85 | 190,600 |
| 25 ene 2024 | 23.86 | 24.00 | 23.85 | 23.86 | 23.72 | 39,900 |
| 24 ene 2024 | 23.86 | 24.13 | 23.85 | 23.91 | 23.77 | 40,500 |
| 23 ene 2024 | 24.08 | 24.11 | 23.94 | 24.01 | 23.87 | 26,700 |
| 22 ene 2024 | 24.24 | 24.33 | 23.96 | 24.14 | 23.99 | 38,300 |
| 19 ene 2024 | 24.09 | 24.30 | 23.62 | 24.24 | 24.09 | 22,600 |
| 18 ene 2024 | 24.29 | 24.35 | 24.11 | 24.15 | 24.00 | 26,700 |
| 17 ene 2024 | 24.38 | 24.38 | 24.15 | 24.27 | 24.12 | 45,500 |
| 16 ene 2024 | 23.53 | 23.98 | 23.53 | 23.84 | 23.70 | 32,400 |
| 12 ene 2024 | 23.33 | 23.66 | 23.20 | 23.53 | 23.39 | 36,800 |
| 11 ene 2024 | 23.90 | 23.95 | 23.68 | 23.76 | 23.62 | 43,000 |
| 10 ene 2024 | 23.88 | 24.03 | 23.88 | 24.01 | 23.87 | 21,700 |
| 09 ene 2024 | 23.86 | 24.04 | 23.86 | 23.91 | 23.77 | 29,900 |
| 08 ene 2024 | 24.09 | 24.18 | 23.95 | 24.01 | 23.87 | 60,400 |
| 05 ene 2024 | 24.12 | 24.12 | 23.73 | 23.92 | 23.78 | 57,100 |
| 04 ene 2024 | 23.72 | 24.05 | 23.72 | 24.01 | 23.87 | 118,600 |
| 03 ene 2024 | 23.90 | 23.90 | 23.66 | 23.80 | 23.66 | 125,000 |
| 02 ene 2024 | 23.74 | 23.97 | 23.70 | 23.91 | 23.77 | 95,700 |
| 29 dic 2023 | 23.65 | 23.76 | 23.50 | 23.60 | 23.46 | 169,900 |
| 28 dic 2023 | 23.52 | 23.96 | 23.48 | 23.52 | 23.38 | 371,400 |
| 27 dic 2023 | 23.53 | 23.67 | 23.47 | 23.55 | 23.41 | 127,400 |
| 26 dic 2023 | 24.00 | 24.00 | 23.37 | 23.63 | 23.49 | 139,300 |
| 26 dic 2023 | 1.635 Dividendo | |||||
| 22 dic 2023 | 25.33 | 25.38 | 25.14 | 25.22 | 23.44 | 520,000 |
| 21 dic 2023 | 25.36 | 25.43 | 25.29 | 25.43 | 23.64 | 95,500 |
| 20 dic 2023 | 25.51 | 25.57 | 25.25 | 25.34 | 23.55 | 66,700 |
| 19 dic 2023 | 25.63 | 25.65 | 25.45 | 25.47 | 23.68 | 17,100 |
| 18 dic 2023 | 25.36 | 25.50 | 25.28 | 25.42 | 23.63 | 35,200 |
| 15 dic 2023 | 25.47 | 25.47 | 25.30 | 25.39 | 23.60 | 21,000 |
| 14 dic 2023 | 25.47 | 25.57 | 25.31 | 25.40 | 23.61 | 70,400 |
| 13 dic 2023 | 26.54 | 26.54 | 25.68 | 25.79 | 23.97 | 56,500 |
| 12 dic 2023 | 26.32 | 26.66 | 26.32 | 26.65 | 24.77 | 35,800 |
| 11 dic 2023 | 26.58 | 26.69 | 26.28 | 26.28 | 24.43 | 59,700 |
| 08 dic 2023 | 26.05 | 26.38 | 26.05 | 26.28 | 24.43 | 31,600 |
| 07 dic 2023 | 25.84 | 25.94 | 25.77 | 25.88 | 24.06 | 21,700 |
| 06 dic 2023 | 25.70 | 25.94 | 25.70 | 25.85 | 24.03 | 26,000 |
| 05 dic 2023 | 25.70 | 25.70 | 25.48 | 25.65 | 23.84 | 27,900 |
| *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.