Yahoo

Correo

U.S. markets closed

F S&P 500
5,562.75
-6.00(-0.11%)
F Dow Jones
39,654.00
-34.00(-0.09%)
F Nasdaq
20,239.50
-15.75(-0.08%)
E-mini Russell 2000 Index Futur
2,053.00
-2.00(-0.10%)
Petróleo
83.12
+0.31(+0.37%)
Oro
2,338.50
+5.10(+0.22%)

FT Cboe Vest U.S. Equity Deep Buffer ETF - August (DAUG)

Cboe US - Cboe US Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

37.88

-0.00

(-0.01%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	37.86	37.90	37.86	37.88	37.88	125,200
01 jul 2024	37.86	37.88	37.84	37.88	37.88	28,700
28 jun 2024	37.85	37.88	37.84	37.85	37.85	33,500
27 jun 2024	37.83	37.84	37.82	37.83	37.83	8,600
26 jun 2024	37.81	37.83	37.78	37.78	37.78	243,000
25 jun 2024	37.81	37.82	37.79	37.81	37.81	163,100
24 jun 2024	37.80	37.82	37.78	37.81	37.81	9,900
21 jun 2024	37.79	37.79	37.77	37.79	37.79	7,200
20 jun 2024	37.79	37.79	37.76	37.77	37.77	16,100
18 jun 2024	37.77	37.79	37.76	37.78	37.78	13,900
17 jun 2024	37.73	37.78	37.72	37.76	37.76	17,400
14 jun 2024	37.77	37.77	37.72	37.74	37.74	4,600
13 jun 2024	37.74	37.75	37.71	37.74	37.74	22,900
12 jun 2024	37.72	37.74	37.69	37.72	37.72	55,500
11 jun 2024	37.66	37.69	37.63	37.67	37.67	23,300
10 jun 2024	37.64	37.67	37.64	37.66	37.66	3,000
07 jun 2024	37.67	37.67	37.59	37.65	37.65	35,300
06 jun 2024	37.67	37.67	37.62	37.63	37.63	2,300
05 jun 2024	37.57	37.66	37.57	37.63	37.63	12,200
04 jun 2024	37.63	37.63	37.52	37.57	37.57	23,100
03 jun 2024	37.52	37.56	37.51	37.56	37.56	20,900
31 may 2024	37.52	37.53	37.40	37.53	37.53	7,800
30 may 2024	37.47	37.49	37.45	37.47	37.47	5,000
29 may 2024	37.45	37.52	37.45	37.50	37.50	10,100
28 may 2024	37.54	37.57	37.50	37.54	37.54	16,000
24 may 2024	37.50	37.56	37.50	37.54	37.54	14,900
23 may 2024	37.53	37.54	37.44	37.46	37.46	25,900
22 may 2024	37.52	37.54	37.47	37.54	37.54	30,800
21 may 2024	37.49	37.54	37.48	37.53	37.53	81,100
20 may 2024	37.49	37.53	37.48	37.49	37.49	12,800
17 may 2024	37.48	37.50	37.46	37.50	37.50	12,500
16 may 2024	37.48	37.48	37.42	37.46	37.46	16,100
15 may 2024	37.41	37.47	37.38	37.47	37.47	20,600
14 may 2024	37.32	37.38	37.31	37.38	37.38	56,200
13 may 2024	37.34	37.35	37.30	37.32	37.32	27,100
10 may 2024	37.32	37.34	37.29	37.30	37.30	49,800
09 may 2024	37.22	37.29	37.22	37.28	37.28	50,000
08 may 2024	37.22	37.25	37.20	37.24	37.24	12,500
07 may 2024	37.20	37.25	37.19	37.20	37.20	12,800
06 may 2024	37.16	37.18	37.15	37.18	37.18	7,100
03 may 2024	37.05	37.06	36.98	37.04	37.04	238,000
02 may 2024	36.76	36.90	36.73	36.84	36.84	12,100
01 may 2024	36.70	36.95	36.70	36.73	36.73	27,100
30 abr 2024	36.94	36.94	36.80	36.80	36.80	16,100
29 abr 2024	36.92	36.98	36.92	36.94	36.94	24,800
26 abr 2024	36.90	36.94	36.89	36.94	36.94	79,200
25 abr 2024	36.58	36.78	36.58	36.75	36.75	17,700
24 abr 2024	36.82	36.84	36.74	36.83	36.83	23,900
23 abr 2024	36.69	36.83	36.69	36.79	36.79	41,000
22 abr 2024	36.53	36.69	36.49	36.63	36.63	52,700
19 abr 2024	36.54	36.57	36.38	36.45	36.45	40,500
18 abr 2024	36.58	36.67	36.50	36.55	36.55	17,200
17 abr 2024	36.70	36.70	36.52	36.58	36.58	22,300
16 abr 2024	36.64	36.69	36.59	36.63	36.63	35,600
15 abr 2024	36.87	36.88	36.63	36.65	36.65	16,900
12 abr 2024	36.86	36.86	36.74	36.76	36.76	17,300
11 abr 2024	36.89	37.00	36.84	36.95	36.95	14,900
10 abr 2024	36.74	36.90	36.74	36.87	36.87	15,000
09 abr 2024	36.95	37.00	36.85	36.96	36.96	27,700
08 abr 2024	36.95	37.00	36.93	36.93	36.93	18,600
05 abr 2024	36.87	36.97	36.87	36.89	36.89	538,900
04 abr 2024	37.04	37.04	36.80	36.83	36.83	29,500
03 abr 2024	36.93	37.01	36.92	36.98	36.98	30,600
02 abr 2024	36.91	36.97	36.87	36.97	36.97	94,200
01 abr 2024	37.02	37.05	36.97	36.98	36.98	44,700
28 mar 2024	36.99	37.03	36.99	37.00	37.00	31,100
27 mar 2024	36.99	36.99	36.92	36.98	36.98	22,700
26 mar 2024	36.93	36.99	36.90	36.90	36.90	11,700
25 mar 2024	36.88	36.95	36.88	36.95	36.95	16,900
22 mar 2024	36.94	36.96	36.92	36.93	36.93	13,900
21 mar 2024	36.97	36.97	36.92	36.93	36.93	33,600
20 mar 2024	36.80	36.92	36.80	36.84	36.84	289,800
19 mar 2024	36.71	36.81	36.71	36.78	36.78	388,800
18 mar 2024	36.75	36.79	36.71	36.72	36.72	15,600
15 mar 2024	36.68	36.69	36.64	36.65	36.65	23,000
14 mar 2024	36.74	36.74	36.67	36.72	36.72	10,900
13 mar 2024	36.89	36.89	36.73	36.74	36.74	11,600
12 mar 2024	36.65	36.75	36.65	36.73	36.73	29,600
11 mar 2024	36.60	36.65	36.58	36.62	36.62	36,300
08 mar 2024	36.64	36.77	36.61	36.63	36.63	13,700
07 mar 2024	36.62	36.72	36.62	36.69	36.69	12,600
06 mar 2024	36.61	36.67	36.57	36.58	36.58	22,600
05 mar 2024	36.60	36.60	36.30	36.56	36.56	14,600
04 mar 2024	36.66	36.69	36.65	36.65	36.65	16,800
01 mar 2024	36.60	36.70	36.60	36.66	36.66	36,400
29 feb 2024	36.56	36.60	36.51	36.59	36.59	62,400
28 feb 2024	36.51	36.55	36.49	36.51	36.51	34,200
27 feb 2024	36.52	36.55	36.50	36.53	36.53	12,600
26 feb 2024	36.58	36.58	36.48	36.49	36.49	31,000
23 feb 2024	36.54	36.64	36.51	36.52	36.52	42,800
22 feb 2024	36.44	36.56	36.44	36.53	36.53	490,000
21 feb 2024	36.17	36.27	36.15	36.24	36.24	173,900
20 feb 2024	36.23	36.24	36.17	36.20	36.20	17,400
16 feb 2024	36.33	36.38	36.27	36.31	36.31	26,100
15 feb 2024	36.29	36.34	36.27	36.33	36.33	25,200
14 feb 2024	36.21	36.27	36.16	36.27	36.27	66,700
13 feb 2024	36.17	36.17	36.03	36.11	36.11	12,900
12 feb 2024	36.35	36.38	36.31	36.31	36.31	6,600
09 feb 2024	36.27	36.34	36.27	36.32	36.32	26,900
08 feb 2024	36.26	36.26	36.22	36.25	36.25	4,400
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...

F S&P 5005,562.75-6.00(-0.11%)

F Dow Jones39,654.00-34.00(-0.09%)

F Nasdaq20,239.50-15.75(-0.08%)

E-mini Russell 2000 Index Futur2,053.00-2.00(-0.10%)

Petróleo83.12+0.31(+0.37%)

Oro2,338.50+5.10(+0.22%)

FT Cboe Vest U.S. Equity Deep Buffer ETF - August (DAUG)

F S&P 500
5,562.75
-6.00(-0.11%)

F Dow Jones
39,654.00
-34.00(-0.09%)

F Nasdaq
20,239.50
-15.75(-0.08%)

E-mini Russell 2000 Index Futur
2,053.00
-2.00(-0.10%)

Petróleo
83.12
+0.31(+0.37%)

Oro
2,338.50
+5.10(+0.22%)