U.S. markets open in 5 hours 42 minutes
F S&P 500
5,754.00 +4.50 (+0.08%) F Dow Jones
42,321.00 +4.00 (+0.01%) F Nasdaq
20,020.75 +30.50 (+0.15%) E-mini Russell 2000 Index Futur
2,204.90 +5.90 (+0.27%) Petróleo
74.37 +0.66 (+0.90%) Oro
2,681.60 +2.40 (+0.09%)
Jackson Square Large-Cap Growth Fund (DPLGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 02 oct 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 01 oct 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 30 sept 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 27 sept 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 26 sept 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 25 sept 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 24 sept 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 23 sept 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 sept 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 sept 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 18 sept 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 17 sept 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 16 sept 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 13 sept 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 12 sept 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 11 sept 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 10 sept 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 09 sept 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 06 sept 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 05 sept 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 04 sept 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 03 sept 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 30 ago 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 ago 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 28 ago 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 27 ago 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 26 ago 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 ago 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 22 ago 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 ago 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 20 ago 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 19 ago 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 16 ago 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 15 ago 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 14 ago 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 13 ago 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 ago 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 09 ago 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 08 ago 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 07 ago 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 ago 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 05 ago 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 02 ago 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 01 ago 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 31 jul 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 30 jul 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 29 jul 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 26 jul 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 25 jul 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 24 jul 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 23 jul 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 22 jul 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 19 jul 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 18 jul 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 17 jul 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 16 jul 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 15 jul 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 12 jul 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 11 jul 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 10 jul 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 09 jul 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 08 jul 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 05 jul 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 jul 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 02 jul 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 01 jul 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 28 jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 27 jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 26 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 25 jun 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 24 jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 21 jun 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 20 jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 18 jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 17 jun 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 14 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 13 jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 12 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 11 jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 10 jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 07 jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 06 jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 05 jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 04 jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 03 jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 31 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 30 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 29 may 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 28 may 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 24 may 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 23 may 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 22 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 may 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 20 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 may 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 16 may 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 15 may 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 14 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 13 may 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| *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.