U.S. markets open in 5 hours 3 minutes

IDX Dynamic Innovation ETF (DYNI)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.68+0.16 (+0.56%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202427.6127.7227.6127.6827.681,200
08 may 202427.4927.5427.4927.5227.52900
07 may 202427.4627.4727.4127.4727.471,800
06 may 202427.2827.3727.2827.3327.332,200
03 may 202427.1027.1727.1027.1627.162,500
02 may 202426.5626.7226.5626.7026.701,800
01 may 202426.3126.3526.2926.3526.35300
30 abr 202426.8126.8226.4626.4626.4610,600
29 abr 202426.9726.9926.9626.9626.961,700
26 abr 202426.9126.9926.9126.9326.935,900
25 abr 202426.4226.7726.4226.7626.762,100
24 abr 202426.8326.8326.8226.8226.82300
23 abr 202426.5826.8326.5826.8026.801,100
22 abr 202426.4626.4626.4526.4526.45300
19 abr 202426.3726.4126.0326.0626.067,100
18 abr 202426.7726.8926.6226.6226.621,800
17 abr 202427.0027.0026.7626.7626.764,800
16 abr 202427.1027.3027.1027.2127.213,000
15 abr 202428.0528.0527.2227.2227.222,400
12 abr 202428.0128.0127.9027.9427.942,500
11 abr 202428.4328.6028.4228.6028.603,600
10 abr 202427.9928.1427.9928.1428.141,800
09 abr 202428.2928.3828.2928.3828.38300
08 abr 202428.4628.4628.4228.4228.421,600
05 abr 202428.2128.4228.2128.2928.291,200
04 abr 202428.8228.8428.1228.1228.129,000
03 abr 202428.7128.7128.5928.5928.594,100
02 abr 202428.4328.4928.4328.4928.491,100
01 abr 202429.1229.3328.9129.0329.0322,500
28 mar 202429.4929.5229.2729.2729.274,400
27 mar 202429.2529.2628.9829.2629.2638,000
26 mar 202429.5329.5829.2129.2129.2120,600
25 mar 202429.0729.5429.0729.3729.3722,700
22 mar 202429.1429.1428.9729.0929.091,200
21 mar 202429.4729.6029.3429.3429.346,700
20 mar 202428.6029.2328.6029.2329.233,000
19 mar 202428.4028.4428.4028.4428.441,400
18 mar 202428.6028.6728.5228.5228.521,400
15 mar 202428.6728.6728.3328.5328.536,400
14 mar 202428.9428.9428.5828.6128.613,100
13 mar 202428.7129.1428.7129.0329.033,800
12 mar 202428.8129.0928.7729.0729.072,500
11 mar 202428.8729.1528.8428.8428.842,800
08 mar 202429.5529.5529.1029.1629.169,200
07 mar 202429.0329.0728.8628.8628.861,400
06 mar 202428.8128.9328.7628.7628.761,900
05 mar 202428.9428.9428.2728.3728.371,200
04 mar 202429.2129.2229.1729.1829.181,500
01 mar 202428.8529.1228.8529.1129.11800
29 feb 202428.5528.6628.3228.6628.6675,800
28 feb 202428.4828.4828.3728.4628.461,700
27 feb 202428.4628.6328.4628.6128.611,500
26 feb 202428.5028.5828.4928.4928.491,800
23 feb 202428.4028.4428.1728.1928.191,200
22 feb 202428.2128.3128.2128.2728.274,200
21 feb 202427.2827.3627.1327.3627.364,200
20 feb 202427.6227.6427.6227.6327.63600
16 feb 202428.0328.2427.9327.9327.931,800
15 feb 202428.3128.3128.1128.1928.199,500
14 feb 202428.1528.2628.0028.2628.263,400
13 feb 202427.8327.8327.5927.6827.685,300
12 feb 202428.4628.4628.2028.2228.2214,200
09 feb 202427.9728.2627.9728.2428.247,500
08 feb 202427.6427.7327.6427.7227.722,400
07 feb 202427.3427.4827.3227.4627.461,700
06 feb 202427.4527.4526.9227.0727.074,500
05 feb 202426.9727.1626.9727.1427.143,200
02 feb 202427.0327.2127.0327.1727.171,800
01 feb 202426.7126.9026.5826.8426.8410,300
31 ene 202426.7726.9826.5726.5726.5724,200
30 ene 202427.3327.3827.0427.1227.12101,700
29 ene 202427.2127.4127.1627.3727.376,600
26 ene 202427.1427.1527.0627.0727.0710,500
25 ene 202427.2427.3027.0827.1727.1762,100
24 ene 202427.2627.2627.0327.0327.0319,000
23 ene 202426.7926.9526.7926.9326.9321,800
22 ene 202426.9927.0126.7626.9026.9087,000
19 ene 202426.3226.6926.3226.6626.661,500
18 ene 202426.3226.3226.1426.2126.212,000
17 ene 202426.0026.1725.9826.1726.1710,500
16 ene 202426.3426.4126.3426.4126.4130,300
12 ene 202426.8226.8226.6026.6226.623,600
11 ene 202426.7426.9526.7426.9526.95200
10 ene 202427.4927.4927.3727.3727.374,600
09 ene 202427.3527.3527.2427.2427.244,200
08 ene 202426.8627.6626.8627.4327.4372,900
05 ene 202426.6126.7926.6126.6926.6991,400
04 ene 202426.9026.9426.8226.8226.821,600
03 ene 202426.9527.0026.8026.8026.802,100
02 ene 202427.8027.8027.3527.4927.492,500
29 dic 202328.8428.8728.1028.1028.109,200
28 dic 202328.8328.9628.8128.8128.8120,300
27 dic 202328.8729.0428.8728.9928.994,600
26 dic 202328.3628.6628.3628.5928.599,300
26 dic 20230.009 Dividendo
22 dic 202328.2728.3628.2728.3428.342,500
21 dic 202328.2428.2427.7028.0328.039,000
20 dic 202328.0428.4727.4627.5527.549,900
19 dic 202327.6727.9327.6727.8927.894,300
18 dic 202327.3627.5127.2627.4727.46111,000
*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...