U.S. markets open in 2 hours 43 minutes
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,158.00 +21.00 (+0.05%) F Nasdaq
18,669.50 +34.25 (+0.18%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.82 -0.24 (-0.30%) Oro
2,439.20 +21.80 (+0.90%)
Roundhill Acquirers Deep Value ETF (DVP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:14PM EDT
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 | 35.73 | 35.74 | 35.62 | 35.63 | 35.63 | 2,607 |
| 16 may 2024 | 35.64 | 35.82 | 35.64 | 35.82 | 35.82 | 753 |
| 15 may 2024 | 35.57 | 35.70 | 35.52 | 35.70 | 35.70 | 2,508 |
| 14 may 2024 | 35.86 | 35.86 | 35.65 | 35.65 | 35.65 | 3,481 |
| 13 may 2024 | 35.59 | 35.59 | 35.41 | 35.41 | 35.41 | 1,951 |
| 10 may 2024 | 35.53 | 35.53 | 34.98 | 35.12 | 35.12 | 8,939 |
| 09 may 2024 | 35.14 | 35.38 | 35.07 | 35.38 | 35.38 | 831 |
| 08 may 2024 | 34.55 | 35.03 | 34.45 | 35.03 | 35.03 | 2,859 |
| 07 may 2024 | 34.99 | 34.99 | 34.71 | 34.71 | 34.71 | 1,103 |
| 06 may 2024 | 34.73 | 34.85 | 34.66 | 34.66 | 34.66 | 2,707 |
| 03 may 2024 | 34.52 | 34.52 | 34.44 | 34.44 | 34.44 | 769 |
| 02 may 2024 | 34.12 | 34.21 | 33.78 | 34.21 | 34.21 | 2,707 |
| 01 may 2024 | 33.81 | 33.85 | 33.71 | 33.78 | 33.78 | 1,537 |
| 30 abr 2024 | 34.12 | 34.12 | 33.71 | 33.71 | 33.71 | 596 |
| 29 abr 2024 | 34.33 | 34.37 | 34.28 | 34.31 | 34.31 | 1,700 |
| 26 abr 2024 | 34.15 | 34.19 | 34.13 | 34.13 | 34.13 | 3,574 |
| 25 abr 2024 | 34.11 | 34.11 | 33.90 | 34.03 | 34.03 | 6,629 |
| 24 abr 2024 | 34.40 | 34.42 | 34.31 | 34.42 | 34.42 | 723 |
| 23 abr 2024 | 33.86 | 34.43 | 33.86 | 34.43 | 34.43 | 2,721 |
| 22 abr 2024 | 33.73 | 34.07 | 33.73 | 33.87 | 33.87 | 3,378 |
| 19 abr 2024 | 33.53 | 33.66 | 33.51 | 33.66 | 33.66 | 749 |
| 18 abr 2024 | 33.33 | 33.46 | 33.15 | 33.21 | 33.21 | 1,030 |
| 17 abr 2024 | 33.59 | 33.59 | 33.13 | 33.13 | 33.13 | 3,564 |
| 16 abr 2024 | 33.39 | 33.41 | 33.39 | 33.41 | 33.41 | 674 |
| 15 abr 2024 | 34.01 | 34.01 | 33.44 | 33.50 | 33.50 | 1,295 |
| 12 abr 2024 | 34.19 | 34.19 | 33.81 | 33.82 | 33.82 | 715 |
| 11 abr 2024 | 34.33 | 34.33 | 34.27 | 34.31 | 34.31 | 1,857 |
| 10 abr 2024 | 34.40 | 34.46 | 34.21 | 34.21 | 34.21 | 1,311 |
| 09 abr 2024 | 35.23 | 35.23 | 35.09 | 35.15 | 35.15 | 539 |
| 08 abr 2024 | 35.02 | 35.18 | 35.02 | 35.09 | 35.09 | 1,358 |
| 05 abr 2024 | 34.77 | 34.91 | 34.73 | 34.91 | 34.91 | 2,953 |
| 04 abr 2024 | 35.34 | 35.36 | 34.83 | 34.83 | 34.83 | 910 |
| 03 abr 2024 | 34.94 | 35.12 | 34.93 | 35.10 | 35.10 | 1,038 |
| 02 abr 2024 | 35.46 | 35.46 | 34.88 | 35.02 | 35.02 | 735 |
| 01 abr 2024 | 36.15 | 36.15 | 35.81 | 35.82 | 35.82 | 2,793 |
| 28 mar 2024 | 35.92 | 36.09 | 35.92 | 36.09 | 36.09 | 3,776 |
| 27 mar 2024 | 35.16 | 35.70 | 35.16 | 35.70 | 35.70 | 643 |
| 26 mar 2024 | 35.02 | 35.20 | 34.98 | 34.98 | 34.98 | 4,609 |
| 25 mar 2024 | 35.21 | 35.34 | 35.15 | 35.15 | 35.15 | 3,407 |
| 25 mar 2024 | 0.073251 Dividendo | |||||
| 22 mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.14 | 299 |
| 21 mar 2024 | 35.58 | 35.75 | 35.58 | 35.75 | 35.67 | 605 |
| 20 mar 2024 | 34.52 | 35.35 | 34.52 | 35.35 | 35.27 | 1,979 |
| 19 mar 2024 | 34.27 | 34.68 | 34.27 | 34.68 | 34.61 | 1,038 |
| 18 mar 2024 | 34.57 | 34.61 | 34.43 | 34.43 | 34.36 | 3,063 |
| 15 mar 2024 | 34.62 | 34.72 | 34.62 | 34.72 | 34.65 | 1,760 |
| 14 mar 2024 | 34.72 | 34.72 | 34.30 | 34.41 | 34.34 | 6,907 |
| 13 mar 2024 | 34.95 | 35.29 | 34.95 | 35.09 | 35.01 | 980 |
| 12 mar 2024 | 34.95 | 35.09 | 34.86 | 34.95 | 34.88 | 4,316 |
| 11 mar 2024 | 34.80 | 35.10 | 34.78 | 35.01 | 34.93 | 5,085 |
| 08 mar 2024 | 35.10 | 35.49 | 35.02 | 35.11 | 35.03 | 1,232 |
| 07 mar 2024 | 35.11 | 35.12 | 34.95 | 34.97 | 34.89 | 2,039 |
| 06 mar 2024 | 34.84 | 34.84 | 34.76 | 34.79 | 34.72 | 5,202 |
| 05 mar 2024 | 35.02 | 35.19 | 34.85 | 34.85 | 34.78 | 9,571 |
| 04 mar 2024 | 35.40 | 35.45 | 35.15 | 35.15 | 35.07 | 1,854 |
| 01 mar 2024 | 35.32 | 35.55 | 35.31 | 35.55 | 35.48 | 2,301 |
| 29 feb 2024 | 35.41 | 35.60 | 35.40 | 35.57 | 35.50 | 5,386 |
| 28 feb 2024 | 35.44 | 35.57 | 35.36 | 35.36 | 35.29 | 4,582 |
| 27 feb 2024 | 35.21 | 35.59 | 35.21 | 35.58 | 35.51 | 2,166 |
| 26 feb 2024 | 35.00 | 35.21 | 35.00 | 35.21 | 35.13 | 3,652 |
| 23 feb 2024 | 34.89 | 35.14 | 34.89 | 35.02 | 34.95 | 2,300 |
| 22 feb 2024 | 34.85 | 34.92 | 34.70 | 34.91 | 34.84 | 18,210 |
| 21 feb 2024 | 35.02 | 35.03 | 34.87 | 35.03 | 34.96 | 1,253 |
| 20 feb 2024 | 35.33 | 35.33 | 35.07 | 35.07 | 35.00 | 3,356 |
| 16 feb 2024 | 35.68 | 35.71 | 35.61 | 35.61 | 35.54 | 1,838 |
| 15 feb 2024 | 35.62 | 35.91 | 35.62 | 35.91 | 35.84 | 320 |
| 14 feb 2024 | 35.07 | 35.33 | 34.90 | 35.33 | 35.26 | 2,090 |
| 13 feb 2024 | 35.38 | 35.38 | 34.76 | 34.76 | 34.69 | 4,619 |
| 12 feb 2024 | 35.50 | 36.50 | 35.50 | 36.47 | 36.39 | 9,224 |
| 09 feb 2024 | 34.93 | 35.44 | 34.93 | 35.39 | 35.32 | 3,860 |
| 08 feb 2024 | 34.89 | 35.11 | 34.89 | 35.10 | 35.03 | 2,863 |
| 07 feb 2024 | 34.59 | 34.71 | 34.58 | 34.64 | 34.57 | 1,173 |
| 06 feb 2024 | 34.81 | 34.87 | 34.74 | 34.75 | 34.68 | 2,118 |
| 05 feb 2024 | 35.23 | 35.23 | 34.37 | 34.68 | 34.61 | 1,899 |
| 02 feb 2024 | 35.14 | 35.35 | 35.14 | 35.23 | 35.16 | 5,589 |
| 01 feb 2024 | 35.18 | 35.45 | 34.89 | 35.39 | 35.32 | 3,850 |
| 31 ene 2024 | 35.58 | 35.82 | 35.02 | 35.02 | 34.95 | 895 |
| 30 ene 2024 | 35.62 | 35.72 | 35.62 | 35.72 | 35.64 | 1,302 |
| 29 ene 2024 | 35.54 | 35.79 | 35.42 | 35.79 | 35.72 | 1,790 |
| 26 ene 2024 | 35.55 | 35.61 | 35.55 | 35.60 | 35.53 | 1,372 |
| 25 ene 2024 | 35.63 | 35.63 | 35.32 | 35.45 | 35.38 | 1,029 |
| 24 ene 2024 | 35.33 | 35.41 | 35.15 | 35.15 | 35.08 | 992 |
| 23 ene 2024 | 35.31 | 35.32 | 35.26 | 35.26 | 35.18 | 706 |
| 22 ene 2024 | 34.48 | 35.31 | 34.48 | 35.31 | 35.24 | 4,338 |
| 19 ene 2024 | 34.10 | 34.51 | 34.10 | 34.51 | 34.44 | 2,844 |
| 18 ene 2024 | 34.36 | 34.36 | 34.17 | 34.36 | 34.29 | 4,220 |
| 17 ene 2024 | 33.99 | 34.24 | 33.86 | 34.24 | 34.17 | 3,202 |
| 16 ene 2024 | 34.56 | 34.60 | 34.38 | 34.38 | 34.30 | 2,305 |
| 12 ene 2024 | 35.42 | 35.42 | 34.90 | 34.90 | 34.83 | 1,216 |
| 11 ene 2024 | 34.80 | 35.05 | 34.79 | 35.05 | 34.98 | 644 |
| 10 ene 2024 | 35.16 | 35.29 | 35.16 | 35.29 | 35.22 | 671 |
| 09 ene 2024 | 35.24 | 35.24 | 34.94 | 34.99 | 34.92 | 2,319 |
| 08 ene 2024 | 35.31 | 35.58 | 35.31 | 35.58 | 35.51 | 978 |
| 05 ene 2024 | 35.25 | 35.64 | 35.24 | 35.27 | 35.19 | 2,476 |
| 04 ene 2024 | 35.43 | 35.47 | 35.37 | 35.37 | 35.29 | 1,537 |
| 03 ene 2024 | 36.00 | 36.00 | 35.35 | 35.35 | 35.28 | 6,660 |
| 02 ene 2024 | 36.14 | 36.53 | 36.12 | 36.25 | 36.17 | 3,497 |
| 29 dic 2023 | 36.73 | 36.73 | 36.25 | 36.29 | 36.22 | 4,647 |
| 28 dic 2023 | 36.64 | 36.74 | 36.60 | 36.66 | 36.58 | 5,443 |
| 27 dic 2023 | 36.61 | 36.76 | 36.32 | 36.68 | 36.60 | 2,700 |
| *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.