Clockwise Capital Innovation ETF (CWC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 26.26 | 26.43 | 26.26 | 26.38 | 26.38 | 1,466 |
| 17 may 2024 | 26.15 | 26.25 | 26.10 | 26.25 | 26.25 | 3,704 |
| 16 may 2024 | 26.29 | 26.29 | 26.03 | 26.03 | 26.03 | 3,107 |
| 15 may 2024 | 25.85 | 26.33 | 25.85 | 26.33 | 26.33 | 13,650 |
| 14 may 2024 | 25.57 | 25.76 | 25.57 | 25.76 | 25.76 | 4,073 |
| 13 may 2024 | 25.73 | 25.73 | 25.51 | 25.53 | 25.53 | 5,686 |
| 10 may 2024 | 25.97 | 25.97 | 25.65 | 25.69 | 25.69 | 3,456 |
| 09 may 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 25.72 | 2,363 |
| 08 may 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 25.70 | 1,856 |
| 07 may 2024 | 25.70 | 25.91 | 25.70 | 25.76 | 25.76 | 21,306 |
| 06 may 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 25.79 | 19,035 |
| 03 may 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 25.33 | 4,811 |
| 02 may 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 24.95 | 2,637 |
| 01 may 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 24.63 | 11,427 |
| 30 abr 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 24.88 | 3,561 |
| 29 abr 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 25.30 | 8,491 |
| 26 abr 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 25.21 | 10,821 |
| 25 abr 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 24.96 | 2,802 |
| 24 abr 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 24.84 | 11,780 |
| 23 abr 2024 | 24.75 | 24.95 | 24.75 | 24.88 | 24.88 | 1,457 |
| 22 abr 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 24.40 | 6,413 |
| 19 abr 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 24.34 | 388 |
| 18 abr 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 24.92 | 2,729 |
| 17 abr 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | 5,908 |
| 16 abr 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1,398 |
| 15 abr 2024 | 25.61 | 25.72 | 25.05 | 25.05 | 25.05 | 7,919 |
| 12 abr 2024 | 25.83 | 25.83 | 25.42 | 25.48 | 25.48 | 3,060 |
| 11 abr 2024 | 25.68 | 25.96 | 25.68 | 25.96 | 25.96 | 8,568 |
| 10 abr 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 25.77 | 11,310 |
| 09 abr 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 25.70 | 1,361 |
| 08 abr 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 26.04 | 1,842 |
| 05 abr 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 26.08 | 8,092 |
| 04 abr 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 25.64 | 10,290 |
| 03 abr 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 26.05 | 9,525 |
| 02 abr 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 25.67 | 14,509 |
| 01 abr 2024 | 25.71 | 25.85 | 25.67 | 25.77 | 25.77 | 9,214 |
| 28 mar 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 25.65 | 20,284 |
| 27 mar 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 25.61 | 2,798 |
| 26 mar 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 25.86 | 4,925 |
| 25 mar 2024 | 25.79 | 26.01 | 25.77 | 25.90 | 25.90 | 12,388 |
| 22 mar 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 25.78 | 4,890 |
| 21 mar 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 25.75 | 3,039 |
| 20 mar 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 25.39 | 1,098 |
| 19 mar 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 25.03 | 8,239 |
| 18 mar 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 1,148 |
| 15 mar 2024 | 25.13 | 25.21 | 25.10 | 25.10 | 25.10 | 1,101 |
| 14 mar 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | 7,197 |
| 13 mar 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 771 |
| 12 mar 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 25.59 | 1,957 |
| 11 mar 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | 2,605 |
| 08 mar 2024 | 25.85 | 25.98 | 25.38 | 25.38 | 25.38 | 6,276 |
| 07 mar 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 25.57 | 6,987 |
| 06 mar 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 25.35 | 3,617 |
| 05 mar 2024 | 25.15 | 25.23 | 24.89 | 24.93 | 24.93 | 2,579 |
| 04 mar 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 25.51 | 9,964 |
| 01 mar 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 24.98 | 6,634 |
| 29 feb 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 24.61 | 9,525 |
| 28 feb 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 24.24 | 3,769 |
| 27 feb 2024 | 24.31 | 24.33 | 24.20 | 24.27 | 24.27 | 2,059 |
| 26 feb 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 24.18 | 6,181 |
| 23 feb 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 23.90 | 7,472 |
| 22 feb 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 23.94 | 18,901 |
| 21 feb 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 823 |
| 20 feb 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 23.37 | 768 |
| 16 feb 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 23.75 | 6,718 |
| 15 feb 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 24.01 | 5,012 |
| 14 feb 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 23.73 | 3,592 |
| 13 feb 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 23.00 | 4,869 |
| 12 feb 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 23.34 | 2,950 |
| 09 feb 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 23.42 | 1,350 |
| 08 feb 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1,630 |
| 07 feb 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 22.87 | 3,280 |
| 06 feb 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 22.54 | 3,210 |
| 05 feb 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 22.59 | 5,930 |
| 02 feb 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 22.62 | 6,864 |
| 01 feb 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 22.04 | 13,004 |
| 31 ene 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 21.78 | 3,388 |
| 30 ene 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 22.05 | 55,831 |
| 29 ene 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 22.26 | 3,362 |
| 26 ene 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 22.17 | 51,422 |
| 25 ene 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22.19 | 22,821 |
| 24 ene 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 22.06 | 4,571 |
| 23 ene 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21.95 | 20,696 |
| 22 ene 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 21.80 | 81,476 |
| 19 ene 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 21.66 | 5,834 |
| 18 ene 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 21.30 | 9,103 |
| 17 ene 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 21.17 | 2,429 |
| 16 ene 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 21.24 | 2,386 |
| 12 ene 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 21.21 | 1,244 |
| 11 ene 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 21.27 | 604 |
| 10 ene 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 21.35 | 1,129 |
| 09 ene 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 21.13 | 2,265 |
| 08 ene 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 21.09 | 23,592 |
| 05 ene 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | 1,969 |
| 04 ene 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 20.53 | 1,430 |
| 03 ene 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 20.47 | 9,505 |
| 02 ene 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 20.64 | 1,760 |
| 29 dic 2023 | 21.24 | 21.24 | 20.98 | 21.00 | 21.00 | 4,834 |
| 28 dic 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 21.21 | 1,783 |
| 27 dic 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 21.22 | 20,811 |
| *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.