Madison Dividend Value ETF (DIVL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:18PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 100 |
| 07 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 06 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
| 03 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 100 |
| 02 may 2024 | 19.90 | 20.02 | 19.90 | 19.96 | 19.96 | 4,800 |
| 01 may 2024 | 19.98 | 20.01 | 19.98 | 20.01 | 20.01 | 100 |
| 30 abr 2024 | 20.12 | 20.12 | 19.98 | 19.98 | 19.98 | 200 |
| 29 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 100 |
| 26 abr 2024 | 20.16 | 20.17 | 20.15 | 20.15 | 20.15 | 2,800 |
| 25 abr 2024 | 20.19 | 20.19 | 20.17 | 20.17 | 20.17 | 300 |
| 25 abr 2024 | 0.035 Dividendo | |||||
| 24 abr 2024 | 20.33 | 20.34 | 20.32 | 20.34 | 20.31 | 600 |
| 23 abr 2024 | 20.31 | 20.33 | 20.30 | 20.30 | 20.26 | 1,500 |
| 22 abr 2024 | 20.11 | 20.29 | 20.08 | 20.19 | 20.16 | 13,600 |
| 19 abr 2024 | 20.02 | 20.02 | 19.98 | 19.99 | 19.95 | 3,200 |
| 18 abr 2024 | 19.92 | 19.92 | 19.82 | 19.82 | 19.78 | 48,600 |
| 17 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.79 | 100 |
| 16 abr 2024 | 19.86 | 19.86 | 19.83 | 19.83 | 19.80 | 75,100 |
| 15 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.94 | 100 |
| 12 abr 2024 | 20.10 | 20.11 | 20.06 | 20.06 | 20.02 | 1,600 |
| 11 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.36 | 100 |
| 10 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.50 | 100 |
| 09 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.76 | - |
| 08 abr 2024 | 20.77 | 20.77 | 20.72 | 20.72 | 20.68 | 800 |
| 05 abr 2024 | 20.64 | 20.81 | 20.64 | 20.76 | 20.72 | 6,700 |
| 04 abr 2024 | 20.85 | 20.85 | 20.62 | 20.62 | 20.58 | 200 |
| 03 abr 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 20.75 | 500 |
| 02 abr 2024 | 20.88 | 20.88 | 20.78 | 20.85 | 20.81 | 12,900 |
| 01 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.85 | 100 |
| 28 mar 2024 | 21.02 | 21.08 | 21.02 | 21.08 | 21.04 | 200 |
| 27 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.94 | 100 |
| 26 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.63 | 100 |
| 26 mar 2024 | 0.021 Dividendo | |||||
| 25 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.66 | 100 |
| 22 mar 2024 | 20.93 | 20.93 | 20.80 | 20.80 | 20.74 | 200 |
| 21 mar 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.86 | 600 |
| 20 mar 2024 | 20.74 | 20.74 | 20.73 | 20.73 | 20.67 | 2,600 |
| 19 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 100 |
| 18 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | 100 |
| 15 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.42 | 100 |
| 14 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.49 | 100 |
| 13 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | 100 |
| 12 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.57 | 100 |
| 11 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.50 | 100 |
| 08 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | 100 |
| 07 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.43 | 100 |
| 06 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.38 | 200 |
| 05 mar 2024 | 20.49 | 20.49 | 20.31 | 20.36 | 20.31 | 106,100 |
| 04 mar 2024 | 20.43 | 20.43 | 20.38 | 20.38 | 20.32 | 7,600 |
| 01 mar 2024 | 20.28 | 20.32 | 20.28 | 20.30 | 20.25 | 500 |
| 29 feb 2024 | 20.19 | 20.25 | 20.19 | 20.25 | 20.19 | 1,200 |
| 28 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | 100 |
| 27 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | 200 |
| 26 feb 2024 | 20.15 | 20.15 | 20.09 | 20.09 | 20.04 | 3,000 |
| 26 feb 2024 | 0.046 Dividendo | |||||
| 23 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | 100 |
| 22 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 100 |
| 21 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | 100 |
| 20 feb 2024 | 19.87 | 19.90 | 19.86 | 19.90 | 19.80 | 3,000 |
| 16 feb 2024 | 19.99 | 19.99 | 19.93 | 19.93 | 19.83 | 6,000 |
| 15 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.86 | 100 |
| 14 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.60 | 200 |
| 13 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.46 | 100 |
| 12 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.76 | 100 |
| 09 feb 2024 | 19.64 | 19.71 | 19.64 | 19.71 | 19.61 | 125,000 |
| 08 feb 2024 | 19.69 | 19.79 | 19.69 | 19.76 | 19.66 | 7,300 |
| 07 feb 2024 | 19.81 | 19.83 | 19.76 | 19.76 | 19.66 | 8,200 |
| 06 feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.65 | 100 |
| 05 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.56 | 100 |
| 02 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | 100 |
| 01 feb 2024 | 19.83 | 19.92 | 19.82 | 19.92 | 19.82 | 16,200 |
| 31 ene 2024 | 20.00 | 20.00 | 19.84 | 19.84 | 19.74 | 400 |
| 30 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | 100 |
| 29 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | 100 |
| 26 ene 2024 | 19.85 | 19.89 | 19.83 | 19.89 | 19.79 | 4,700 |
| 26 ene 2024 | 0.026 Dividendo | |||||
| 25 ene 2024 | 19.88 | 19.92 | 19.88 | 19.91 | 19.79 | 7,900 |
| 24 ene 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.51 | 100 |
| 23 ene 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.63 | 100 |
| 22 ene 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 19.56 | 50,000 |
| 19 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.69 | 100 |
| 18 ene 2024 | 19.60 | 19.61 | 19.60 | 19.61 | 19.49 | 200 |
| 17 ene 2024 | 19.49 | 19.55 | 19.49 | 19.55 | 19.43 | 5,300 |
| 16 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.48 | - |
| 12 ene 2024 | 19.76 | 19.82 | 19.76 | 19.81 | 19.69 | 4,800 |
| 11 ene 2024 | 19.68 | 19.78 | 19.66 | 19.77 | 19.65 | 1,600 |
| 10 ene 2024 | 19.83 | 19.84 | 19.80 | 19.80 | 19.67 | 500 |
| 09 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.67 | 100 |
| 08 ene 2024 | 19.82 | 19.96 | 19.74 | 19.96 | 19.83 | 5,000 |
| 05 ene 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.72 | 600 |
| 04 ene 2024 | 19.91 | 19.91 | 19.83 | 19.83 | 19.71 | 2,400 |
| 03 ene 2024 | 19.94 | 20.01 | 19.88 | 19.88 | 19.76 | 12,600 |
| 02 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.89 | 100 |
| 29 dic 2023 | 19.89 | 19.97 | 19.89 | 19.97 | 19.84 | 700 |
| 28 dic 2023 | 20.02 | 20.02 | 20.01 | 20.01 | 19.88 | 400 |
| 27 dic 2023 | 20.06 | 20.06 | 20.01 | 20.01 | 19.89 | 12,200 |
| 26 dic 2023 | 20.05 | 20.05 | 20.01 | 20.01 | 19.88 | 200 |
| 22 dic 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.83 | 100 |
| 21 dic 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.75 | 100 |
| 20 dic 2023 | 20.03 | 20.03 | 19.79 | 19.79 | 19.66 | 200 |
| *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.