First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 16 |
| 16 may 2024 | 30.45 | 30.48 | 30.42 | 30.42 | 30.42 | 2,000 |
| 15 may 2024 | 30.32 | 30.37 | 30.30 | 30.34 | 30.34 | 5,700 |
| 14 may 2024 | 30.13 | 30.17 | 30.13 | 30.17 | 30.17 | 700 |
| 13 may 2024 | 30.28 | 30.28 | 30.13 | 30.13 | 30.13 | 5,600 |
| 10 may 2024 | 30.33 | 30.35 | 30.32 | 30.32 | 30.32 | 1,700 |
| 09 may 2024 | 29.98 | 30.23 | 29.98 | 30.23 | 30.23 | 700 |
| 08 may 2024 | 29.91 | 30.00 | 29.91 | 29.97 | 29.97 | 11,600 |
| 07 may 2024 | 29.87 | 29.97 | 29.87 | 29.97 | 29.97 | 1,000 |
| 06 may 2024 | 29.63 | 29.75 | 29.62 | 29.75 | 29.75 | 4,200 |
| 03 may 2024 | 29.25 | 29.47 | 29.25 | 29.46 | 29.46 | 3,500 |
| 02 may 2024 | 29.20 | 29.32 | 29.20 | 29.26 | 29.26 | 7,500 |
| 01 may 2024 | 29.18 | 29.29 | 29.18 | 29.20 | 29.20 | 2,300 |
| 30 abr 2024 | 29.44 | 29.50 | 29.26 | 29.26 | 29.26 | 1,500 |
| 29 abr 2024 | 29.57 | 29.57 | 29.52 | 29.57 | 29.57 | 2,600 |
| 26 abr 2024 | 29.58 | 29.58 | 29.55 | 29.55 | 29.55 | 900 |
| 25 abr 2024 | 29.40 | 29.59 | 29.40 | 29.59 | 29.59 | 1,200 |
| 24 abr 2024 | 29.63 | 29.69 | 29.54 | 29.69 | 29.69 | 2,300 |
| 23 abr 2024 | 29.53 | 29.57 | 29.53 | 29.57 | 29.57 | 1,300 |
| 22 abr 2024 | 29.32 | 29.39 | 29.32 | 29.35 | 29.35 | 2,100 |
| 19 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 200 |
| 18 abr 2024 | 29.23 | 29.34 | 29.07 | 29.10 | 29.10 | 2,300 |
| 17 abr 2024 | 29.18 | 29.20 | 29.17 | 29.20 | 29.20 | 1,900 |
| 16 abr 2024 | 29.21 | 29.33 | 29.19 | 29.24 | 29.24 | 1,900 |
| 15 abr 2024 | 29.71 | 29.71 | 29.20 | 29.22 | 29.22 | 2,300 |
| 12 abr 2024 | 29.55 | 29.57 | 29.37 | 29.43 | 29.43 | 1,300 |
| 11 abr 2024 | 29.59 | 29.73 | 29.59 | 29.72 | 29.72 | 3,700 |
| 10 abr 2024 | 29.88 | 29.88 | 29.77 | 29.82 | 29.82 | 5,300 |
| 09 abr 2024 | 29.92 | 30.03 | 29.90 | 30.03 | 30.03 | 4,700 |
| 08 abr 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 30.15 | 2,800 |
| 05 abr 2024 | 30.07 | 30.27 | 30.07 | 30.23 | 30.23 | 5,100 |
| 04 abr 2024 | 30.39 | 30.41 | 29.87 | 29.89 | 29.89 | 4,900 |
| 03 abr 2024 | 30.06 | 30.29 | 30.06 | 30.24 | 30.24 | 4,400 |
| 02 abr 2024 | 30.20 | 30.20 | 30.11 | 30.16 | 30.16 | 1,300 |
| 01 abr 2024 | 30.45 | 30.45 | 30.31 | 30.35 | 30.35 | 8,900 |
| 28 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 800 |
| 27 mar 2024 | 30.38 | 30.49 | 30.32 | 30.49 | 30.49 | 800 |
| 26 mar 2024 | 30.16 | 30.23 | 30.15 | 30.15 | 30.15 | 3,400 |
| 25 mar 2024 | 30.21 | 30.21 | 30.11 | 30.13 | 30.13 | 2,000 |
| 22 mar 2024 | 30.48 | 30.48 | 30.29 | 30.29 | 30.29 | 1,400 |
| 21 mar 2024 | 30.39 | 30.43 | 30.39 | 30.41 | 30.41 | 2,400 |
| 21 mar 2024 | 0.053 Dividendo | |||||
| 20 mar 2024 | 30.19 | 30.30 | 30.18 | 30.30 | 30.25 | 4,800 |
| 19 mar 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 30.09 | 3,800 |
| 18 mar 2024 | 29.95 | 29.98 | 29.88 | 29.88 | 29.83 | 5,100 |
| 15 mar 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 29.78 | 1,000 |
| 14 mar 2024 | 29.90 | 29.90 | 29.76 | 29.84 | 29.79 | 6,000 |
| 13 mar 2024 | 29.86 | 29.92 | 29.86 | 29.90 | 29.85 | 2,700 |
| 12 mar 2024 | 29.87 | 29.89 | 29.86 | 29.88 | 29.83 | 2,900 |
| 11 mar 2024 | 29.57 | 29.68 | 29.57 | 29.68 | 29.63 | 200 |
| 08 mar 2024 | 29.84 | 29.84 | 29.69 | 29.73 | 29.68 | 1,500 |
| 07 mar 2024 | 29.75 | 29.83 | 29.72 | 29.83 | 29.78 | 4,700 |
| 06 mar 2024 | 29.74 | 29.74 | 29.60 | 29.67 | 29.62 | 5,500 |
| 05 mar 2024 | 29.71 | 29.71 | 29.40 | 29.51 | 29.46 | 55,600 |
| 04 mar 2024 | 29.65 | 29.67 | 29.63 | 29.65 | 29.60 | 1,200 |
| 01 mar 2024 | 29.57 | 29.61 | 29.53 | 29.61 | 29.56 | 5,400 |
| 29 feb 2024 | 29.43 | 29.55 | 29.43 | 29.55 | 29.50 | 7,100 |
| 28 feb 2024 | 29.53 | 29.55 | 29.53 | 29.54 | 29.49 | 2,600 |
| 27 feb 2024 | 29.35 | 29.40 | 29.31 | 29.40 | 29.35 | 3,700 |
| 26 feb 2024 | 29.38 | 29.44 | 29.38 | 29.39 | 29.34 | 2,200 |
| 23 feb 2024 | 29.28 | 29.40 | 29.28 | 29.37 | 29.32 | 43,600 |
| 22 feb 2024 | 28.99 | 29.18 | 28.99 | 29.18 | 29.13 | 5,000 |
| 21 feb 2024 | 28.69 | 28.79 | 28.61 | 28.77 | 28.72 | 24,400 |
| 20 feb 2024 | 28.70 | 28.75 | 28.64 | 28.65 | 28.60 | 21,900 |
| 16 feb 2024 | 28.81 | 28.89 | 28.72 | 28.72 | 28.67 | 6,700 |
| 15 feb 2024 | 28.54 | 28.80 | 28.54 | 28.80 | 28.75 | 11,600 |
| 14 feb 2024 | 28.42 | 28.51 | 28.34 | 28.50 | 28.45 | 4,400 |
| 13 feb 2024 | 28.20 | 28.30 | 28.12 | 28.24 | 28.19 | 4,700 |
| 12 feb 2024 | 28.40 | 28.41 | 28.31 | 28.38 | 28.33 | 15,300 |
| 09 feb 2024 | 28.36 | 28.43 | 28.33 | 28.41 | 28.36 | 3,800 |
| 08 feb 2024 | 28.25 | 28.33 | 28.23 | 28.33 | 28.28 | 4,900 |
| 07 feb 2024 | 28.36 | 28.52 | 28.36 | 28.46 | 28.41 | 59,700 |
| 06 feb 2024 | 28.19 | 28.26 | 28.17 | 28.26 | 28.21 | 2,200 |
| 05 feb 2024 | 28.05 | 28.23 | 28.05 | 28.18 | 28.13 | 5,100 |
| 02 feb 2024 | 28.17 | 28.38 | 28.16 | 28.27 | 28.22 | 9,000 |
| 01 feb 2024 | 28.02 | 28.17 | 27.92 | 28.17 | 28.12 | 15,400 |
| 31 ene 2024 | 28.28 | 28.28 | 28.01 | 28.02 | 27.97 | 14,700 |
| 30 ene 2024 | 28.07 | 28.24 | 28.07 | 28.24 | 28.19 | 3,300 |
| 29 ene 2024 | 27.95 | 28.05 | 27.90 | 28.05 | 28.00 | 7,600 |
| 26 ene 2024 | 27.99 | 27.99 | 27.90 | 27.95 | 27.90 | 23,900 |
| 25 ene 2024 | 27.88 | 27.91 | 27.79 | 27.91 | 27.86 | 16,700 |
| 24 ene 2024 | 28.11 | 28.11 | 27.91 | 27.91 | 27.86 | 7,900 |
| 23 ene 2024 | 27.95 | 27.97 | 27.91 | 27.96 | 27.91 | 2,600 |
| 22 ene 2024 | 27.81 | 27.95 | 27.81 | 27.95 | 27.90 | 36,000 |
| 19 ene 2024 | 27.60 | 27.84 | 27.60 | 27.79 | 27.74 | 6,400 |
| 18 ene 2024 | 27.40 | 27.64 | 27.39 | 27.64 | 27.59 | 12,000 |
| 17 ene 2024 | 27.44 | 27.49 | 27.33 | 27.38 | 27.33 | 17,500 |
| 16 ene 2024 | 27.46 | 27.47 | 27.38 | 27.47 | 27.42 | 6,600 |
| 12 ene 2024 | 27.38 | 27.47 | 27.38 | 27.47 | 27.42 | 5,500 |
| 11 ene 2024 | 27.22 | 27.40 | 27.18 | 27.40 | 27.35 | 17,500 |
| 10 ene 2024 | 27.24 | 27.38 | 27.24 | 27.38 | 27.33 | 5,000 |
| 09 ene 2024 | 27.04 | 27.13 | 27.04 | 27.13 | 27.08 | 2,800 |
| 08 ene 2024 | 26.98 | 27.21 | 26.97 | 27.21 | 27.16 | 6,300 |
| 05 ene 2024 | 27.03 | 27.04 | 26.95 | 27.00 | 26.95 | 3,400 |
| 04 ene 2024 | 27.17 | 27.18 | 27.00 | 27.00 | 26.95 | 4,000 |
| 03 ene 2024 | 27.20 | 27.20 | 26.99 | 26.99 | 26.94 | 4,800 |
| 02 ene 2024 | 27.27 | 27.27 | 27.15 | 27.22 | 27.17 | 14,700 |
| 29 dic 2023 | 27.28 | 27.35 | 27.24 | 27.33 | 27.28 | 5,800 |
| 28 dic 2023 | 27.34 | 27.35 | 27.28 | 27.30 | 27.25 | 24,900 |
| 27 dic 2023 | 27.25 | 27.30 | 27.25 | 27.29 | 27.24 | 93,300 |
| *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.