U.S. markets open in 9 hours 2 minutes
F S&P 500
5,563.00 -5.75 (-0.10%) F Dow Jones
39,647.00 -41.00 (-0.10%) F Nasdaq
20,240.25 -15.00 (-0.07%) E-mini Russell 2000 Index Futur
2,053.00 -2.00 (-0.10%) Petróleo
83.19 +0.38 (+0.46%) Oro
2,341.70 +8.30 (+0.36%)
AdvisorShares Insider Advantage ETF (DBLV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:21AM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 112.25 | 112.25 | 111.44 | 111.44 | 111.44 | 118 |
| 28 jun 2024 | 112.56 | 112.56 | 111.80 | 112.01 | 112.01 | 1,310 |
| 27 jun 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | 1 |
| 26 jun 2024 | 111.74 | 112.04 | 111.74 | 112.04 | 112.04 | 376 |
| 25 jun 2024 | 111.68 | 112.26 | 111.68 | 112.26 | 112.26 | 310 |
| 24 jun 2024 | 113.38 | 113.38 | 112.93 | 112.93 | 112.93 | 571 |
| 21 jun 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 54 |
| 20 jun 2024 | 111.56 | 112.65 | 111.56 | 112.65 | 112.65 | 147 |
| 18 jun 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | 71 |
| 17 jun 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | 21 |
| 14 jun 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 45 |
| 13 jun 2024 | 112.10 | 112.45 | 112.10 | 112.45 | 112.45 | 585 |
| 12 jun 2024 | 114.96 | 114.96 | 112.85 | 112.85 | 112.85 | 272 |
| 11 jun 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | 82 |
| 10 jun 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | 50 |
| 07 jun 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | 114 |
| 06 jun 2024 | 112.11 | 112.20 | 112.11 | 112.20 | 112.20 | 108 |
| 05 jun 2024 | 112.83 | 112.97 | 112.69 | 112.97 | 112.97 | 713 |
| 04 jun 2024 | 112.05 | 112.05 | 111.68 | 111.85 | 111.85 | 403 |
| 03 jun 2024 | 112.68 | 112.84 | 112.68 | 112.84 | 112.84 | 237 |
| 31 may 2024 | 113.24 | 113.78 | 113.24 | 113.78 | 113.78 | 225 |
| 30 may 2024 | 112.51 | 112.65 | 112.46 | 112.65 | 112.65 | 727 |
| 29 may 2024 | 112.00 | 112.00 | 111.98 | 111.98 | 111.98 | 134 |
| 28 may 2024 | 113.94 | 113.94 | 113.26 | 113.26 | 113.26 | 217 |
| 24 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 136 |
| 23 may 2024 | 112.77 | 112.89 | 112.60 | 112.60 | 112.60 | 350 |
| 22 may 2024 | 113.66 | 113.66 | 113.37 | 113.37 | 113.37 | 225 |
| 21 may 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | 188 |
| 20 may 2024 | 114.34 | 114.40 | 114.34 | 114.40 | 114.40 | 426 |
| 17 may 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 160 |
| 16 may 2024 | 114.27 | 114.27 | 113.97 | 113.97 | 113.97 | 648 |
| 15 may 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | 2 |
| 14 may 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 1 |
| 13 may 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | 260 |
| 10 may 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | 9 |
| 09 may 2024 | 113.50 | 114.03 | 113.50 | 114.03 | 114.03 | 164 |
| 08 may 2024 | 112.94 | 112.97 | 112.94 | 112.97 | 112.97 | 224 |
| 07 may 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 62 |
| 06 may 2024 | 112.01 | 112.80 | 112.01 | 112.78 | 112.78 | 844 |
| 03 may 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 35 |
| 02 may 2024 | 110.15 | 110.77 | 109.62 | 110.77 | 110.77 | 983 |
| 01 may 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | 62 |
| 30 abr 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 66 |
| 29 abr 2024 | 112.20 | 112.20 | 112.16 | 112.16 | 112.16 | 242 |
| 26 abr 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | 24 |
| 25 abr 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 225 |
| 24 abr 2024 | 111.97 | 111.97 | 111.91 | 111.91 | 111.91 | 217 |
| 23 abr 2024 | 111.06 | 111.75 | 111.06 | 111.75 | 111.75 | 120 |
| 22 abr 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | 3 |
| 19 abr 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | 101 |
| 18 abr 2024 | 110.36 | 110.59 | 109.51 | 109.51 | 109.51 | 605 |
| 17 abr 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | 16 |
| 16 abr 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 26 |
| 15 abr 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | 151 |
| 12 abr 2024 | 112.62 | 112.62 | 112.45 | 112.45 | 112.45 | 276 |
| 11 abr 2024 | 113.94 | 114.27 | 113.94 | 114.27 | 114.27 | 315 |
| 10 abr 2024 | 114.49 | 114.49 | 114.19 | 114.19 | 114.19 | 154 |
| 09 abr 2024 | 115.42 | 115.84 | 115.42 | 115.84 | 115.84 | 345 |
| 08 abr 2024 | 116.53 | 116.53 | 116.18 | 116.18 | 116.18 | 529 |
| 05 abr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 3 |
| 04 abr 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 109 |
| 03 abr 2024 | 116.05 | 116.31 | 116.05 | 116.31 | 116.31 | 145 |
| 02 abr 2024 | 114.92 | 115.45 | 114.92 | 115.45 | 115.45 | 472 |
| 01 abr 2024 | 116.63 | 116.63 | 116.60 | 116.60 | 116.60 | 556 |
| 28 mar 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 126 |
| 27 mar 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 4 |
| 26 mar 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | 96 |
| 25 mar 2024 | 115.09 | 115.23 | 114.98 | 115.00 | 115.00 | 538 |
| 22 mar 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 38 |
| 21 mar 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 29 |
| 20 mar 2024 | 113.51 | 114.80 | 113.51 | 114.80 | 114.80 | 1,698 |
| 19 mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 134 |
| 18 mar 2024 | 112.64 | 112.70 | 112.55 | 112.55 | 112.55 | 916 |
| 15 mar 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | 19 |
| 14 mar 2024 | 111.91 | 112.10 | 111.91 | 112.10 | 112.10 | 345 |
| 13 mar 2024 | 112.85 | 112.85 | 112.67 | 112.67 | 112.67 | 478 |
| 12 mar 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | 196 |
| 11 mar 2024 | 111.90 | 111.98 | 111.80 | 111.98 | 111.98 | 414 |
| 08 mar 2024 | 112.41 | 113.12 | 112.31 | 112.31 | 112.31 | 3,286 |
| 07 mar 2024 | 112.68 | 112.78 | 112.68 | 112.71 | 112.71 | 410 |
| 06 mar 2024 | 111.75 | 111.75 | 111.61 | 111.61 | 111.61 | 135 |
| 05 mar 2024 | 110.93 | 110.93 | 110.77 | 110.77 | 110.77 | 679 |
| 04 mar 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 64 |
| 01 mar 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | 23 |
| 29 feb 2024 | 110.58 | 110.85 | 110.57 | 110.85 | 110.85 | 635 |
| 28 feb 2024 | 110.30 | 110.30 | 110.04 | 110.04 | 110.04 | 199 |
| 27 feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 10 |
| 26 feb 2024 | 109.77 | 109.88 | 109.77 | 109.88 | 109.88 | 104 |
| 23 feb 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 66 |
| 22 feb 2024 | 108.21 | 109.21 | 108.21 | 109.21 | 109.21 | 991 |
| 21 feb 2024 | 107.47 | 107.87 | 107.47 | 107.86 | 107.86 | 932 |
| 20 feb 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 93 |
| 16 feb 2024 | 108.51 | 108.58 | 108.02 | 108.02 | 108.02 | 908 |
| 15 feb 2024 | 108.51 | 108.51 | 108.34 | 108.45 | 108.45 | 320 |
| 14 feb 2024 | 106.38 | 107.21 | 106.38 | 107.08 | 107.08 | 630 |
| 13 feb 2024 | 106.48 | 106.48 | 105.69 | 105.95 | 105.95 | 472 |
| 12 feb 2024 | 108.23 | 108.43 | 108.10 | 108.13 | 108.13 | 1,261 |
| 09 feb 2024 | 107.45 | 107.70 | 107.45 | 107.58 | 107.58 | 778 |
| 08 feb 2024 | 107.10 | 107.10 | 107.08 | 107.08 | 107.08 | 508 |
| 07 feb 2024 | 106.67 | 106.73 | 106.65 | 106.73 | 106.73 | 469 |
| *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.