U.S. markets close in 4 hours 36 minutes

SGI Dynamic Tactical ETF (DYTA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.80+0.04 (+0.12%)
A partir del 09:33AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202428.7128.8028.7128.8028.805,392
08 may 202428.8028.8028.7628.7628.763,600
07 may 202428.7928.9028.7928.8328.834,800
06 may 202428.5628.7528.5628.7428.746,500
03 may 202428.4828.5628.4528.5628.568,900
02 may 202427.9128.1927.9128.1328.1314,500
01 may 202427.8728.1927.8227.8227.8212,900
30 abr 202428.2328.2327.8727.8727.8710,000
29 abr 202428.3228.3728.2328.3028.309,800
26 abr 202428.2128.3028.1228.2528.259,800
25 abr 202427.9428.0427.9128.0428.045,400
24 abr 202428.1028.1728.0628.1728.1712,800
23 abr 202427.6628.1827.6628.1728.1712,000
22 abr 202427.6527.9627.6527.8027.8060,400
19 abr 202427.7427.7627.5427.6027.6018,400
18 abr 202427.9727.9927.8027.8227.825,300
17 abr 202428.0628.0627.8427.8427.845,800
16 abr 202428.1128.2128.0428.0728.074,200
15 abr 202428.4128.4328.0928.0928.0910,600
12 abr 202428.6828.6828.4128.4628.465,900
11 abr 202428.6028.8628.6028.8328.8315,600
10 abr 202428.5028.6528.5028.5728.5711,300
09 abr 202428.8028.9028.7528.9028.904,900
08 abr 202428.6728.9228.6728.8528.859,600
05 abr 202428.7328.9128.7328.8928.894,200
04 abr 202429.1629.1628.6528.6528.6511,100
03 abr 202429.0129.0228.9528.9628.9610,400
02 abr 202428.6928.8528.6928.8528.859,200
01 abr 202428.8329.1728.8329.0629.0624,200
28 mar 202428.8729.2028.8729.1229.1210,600
27 mar 202429.0529.1529.0329.1529.152,700
26 mar 202429.0329.0728.8928.8928.89114,200
25 mar 202428.8629.0428.8628.9528.9513,800
22 mar 202429.0229.1129.0229.0729.073,500
21 mar 202429.1229.1729.0729.0829.084,100
20 mar 202428.6728.9228.6428.9128.916,300
19 mar 202428.3228.6628.3228.6228.62121,900
18 mar 202428.6028.6628.5028.5028.509,500
15 mar 202428.4228.4728.3928.4028.40326,400
14 mar 202428.5628.6128.5128.5528.5510,500
13 mar 202428.9928.9928.6528.7428.74304,300
12 mar 202428.7228.8328.6128.8328.83171,100
11 mar 202428.5428.5728.5028.5028.50167,700
08 mar 202428.5828.6128.5428.5428.5411,800
07 mar 202428.7428.7428.7128.7128.71800
06 mar 202428.5128.5528.4228.4328.4318,600
05 mar 202428.0628.3928.0628.2428.2413,000
04 mar 202428.5828.6028.5128.5428.5418,600
01 mar 202428.1528.6328.1528.5628.56248,400
29 feb 202428.2128.3528.1828.3028.304,100
28 feb 202428.2228.2528.1428.1628.1611,300
27 feb 202428.2428.3128.1728.3128.3118,500
26 feb 202428.3328.3328.1928.2328.2330,600
23 feb 202428.3928.3928.2528.2628.2614,000
22 feb 202428.1428.2928.1028.2328.239,900
21 feb 202427.6927.7727.5727.7527.7527,400
20 feb 202427.7727.8127.6527.7327.73245,400
16 feb 202427.8628.0727.8627.8627.8632,700
15 feb 202427.8528.1127.8528.0628.0632,000
14 feb 202427.7827.9727.7127.9727.9721,700
13 feb 202427.7327.7327.4727.7027.7022,400
12 feb 202428.1128.2028.0328.0328.0332,900
09 feb 202427.9328.1027.9128.0828.0871,600
08 feb 202427.5327.8626.9527.8327.8349,700
07 feb 202427.7727.8427.6827.7627.7651,000
06 feb 202427.6627.6927.5527.6927.6923,100
05 feb 202427.4827.6527.4827.6427.6422,200
02 feb 202427.4327.7727.4327.6727.6732,600
01 feb 202427.3327.5527.2627.5227.5225,700
31 ene 202427.4327.4727.2327.2327.2331,800
30 ene 202427.4627.6627.4627.6327.638,900
29 ene 202427.5127.6727.4727.6727.678,600
26 ene 202427.4827.5727.4427.4927.4926,600
25 ene 202427.5127.5427.4427.5227.5220,400
24 ene 202427.6027.6227.4027.4627.4620,800
23 ene 202427.1727.3827.1727.3727.3713,100
22 ene 202427.3727.4427.3527.3727.3710,300
19 ene 202426.6427.2926.6427.2627.2617,800
18 ene 202426.8527.0026.8226.9626.9611,100
17 ene 202426.6826.7726.6226.7726.7760,600
16 ene 202426.9026.9526.8026.8726.8710,900
12 ene 202427.1627.1626.9627.0727.0714,200
11 ene 202426.9327.0026.7626.9926.9965,400
10 ene 202426.8927.0126.8826.9726.9710,900
09 ene 202426.8526.9026.8026.8526.8511,700
08 ene 202426.7626.9626.7426.9226.9215,600
05 ene 202426.7426.7626.5226.5726.5713,400
04 ene 202426.7226.7226.5926.5926.5934,000
03 ene 202426.7026.7126.6026.6026.6018,400
02 ene 202426.8926.9126.7626.9026.9026,000
29 dic 202327.0027.1026.9827.0427.0413,500
28 dic 202327.2127.2127.1227.1227.126,400
27 dic 202327.0827.1727.0727.1727.1714,300
26 dic 202326.8627.0926.8627.0727.0714,800
22 dic 202326.6827.0226.6826.9526.9518,500
21 dic 202326.8226.9026.7426.8926.894,900
20 dic 202326.9327.0326.6126.6626.6670,800
19 dic 202326.9927.0526.9227.0527.0513,300
18 dic 202326.5226.9426.5226.8526.8542,300
15 dic 202326.7926.8726.7026.8026.8018,100
*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...