First Trust EIP Carbon Impact ETF (ECLN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:02PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 26.08 | 26.14 | 26.07 | 26.07 | 26.07 | 879 |
| 14 may 2024 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 12,300 |
| 13 may 2024 | 25.81 | 25.81 | 25.70 | 25.71 | 25.71 | 1,000 |
| 10 may 2024 | 25.79 | 25.82 | 25.77 | 25.82 | 25.82 | 1,800 |
| 09 may 2024 | 25.63 | 25.78 | 25.63 | 25.78 | 25.78 | 500 |
| 08 may 2024 | 25.30 | 25.50 | 25.30 | 25.49 | 25.49 | 3,900 |
| 07 may 2024 | 25.25 | 25.36 | 25.25 | 25.36 | 25.36 | 400 |
| 06 may 2024 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | 800 |
| 03 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
| 02 may 2024 | 24.86 | 24.93 | 24.86 | 24.93 | 24.93 | 400 |
| 01 may 2024 | 24.45 | 24.75 | 24.45 | 24.71 | 24.71 | 900 |
| 30 abr 2024 | 24.67 | 24.67 | 24.56 | 24.56 | 24.56 | 2,300 |
| 29 abr 2024 | 24.57 | 24.75 | 24.57 | 24.75 | 24.75 | 1,500 |
| 26 abr 2024 | 24.55 | 24.61 | 24.54 | 24.54 | 24.54 | 1,900 |
| 25 abr 2024 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | 400 |
| 24 abr 2024 | 24.31 | 24.63 | 24.28 | 24.63 | 24.63 | 1,300 |
| 23 abr 2024 | 24.52 | 24.55 | 24.47 | 24.51 | 24.51 | 2,200 |
| 22 abr 2024 | 24.26 | 24.34 | 24.24 | 24.34 | 24.34 | 1,200 |
| 19 abr 2024 | 23.91 | 24.26 | 23.91 | 24.19 | 24.19 | 1,700 |
| 18 abr 2024 | 23.81 | 23.87 | 23.75 | 23.87 | 23.87 | 4,100 |
| 17 abr 2024 | 23.73 | 23.73 | 23.70 | 23.70 | 23.70 | 300 |
| 16 abr 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 23.43 | 600 |
| 15 abr 2024 | 23.77 | 23.77 | 23.67 | 23.73 | 23.73 | 1,000 |
| 12 abr 2024 | 24.10 | 24.10 | 23.87 | 23.87 | 23.87 | 1,700 |
| 11 abr 2024 | 24.24 | 24.24 | 23.94 | 24.13 | 24.13 | 1,700 |
| 10 abr 2024 | 24.21 | 24.21 | 24.03 | 24.15 | 24.15 | 26,600 |
| 09 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 100 |
| 08 abr 2024 | 24.38 | 24.42 | 24.38 | 24.42 | 24.42 | 500 |
| 05 abr 2024 | 24.38 | 24.38 | 24.13 | 24.34 | 24.34 | 700 |
| 04 abr 2024 | 24.58 | 24.58 | 24.30 | 24.42 | 24.42 | 4,300 |
| 03 abr 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.49 | 3,500 |
| 02 abr 2024 | 24.49 | 24.51 | 24.47 | 24.51 | 24.51 | 900 |
| 01 abr 2024 | 24.39 | 24.45 | 24.35 | 24.44 | 24.44 | 2,600 |
| 28 mar 2024 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | 400 |
| 27 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 300 |
| 26 mar 2024 | 24.09 | 24.09 | 23.85 | 23.86 | 23.86 | 2,400 |
| 25 mar 2024 | 24.04 | 24.07 | 23.95 | 23.97 | 23.97 | 1,900 |
| 22 mar 2024 | 24.10 | 24.10 | 23.98 | 23.98 | 23.98 | 1,100 |
| 21 mar 2024 | 24.03 | 24.08 | 23.98 | 23.99 | 23.99 | 1,500 |
| 21 mar 2024 | 0.108 Dividendo | |||||
| 20 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 600 |
| 19 mar 2024 | 23.81 | 23.97 | 23.81 | 23.97 | 23.86 | 500 |
| 18 mar 2024 | 23.83 | 23.83 | 23.73 | 23.82 | 23.71 | 5,500 |
| 15 mar 2024 | 23.76 | 23.76 | 23.70 | 23.74 | 23.63 | 1,000 |
| 14 mar 2024 | 23.89 | 23.89 | 23.63 | 23.68 | 23.57 | 500 |
| 13 mar 2024 | 23.98 | 23.98 | 23.89 | 23.89 | 23.78 | 500 |
| 12 mar 2024 | 24.13 | 24.13 | 23.90 | 23.94 | 23.84 | 700 |
| 11 mar 2024 | 24.01 | 24.14 | 24.01 | 24.11 | 24.01 | 1,400 |
| 08 mar 2024 | 23.98 | 23.98 | 23.96 | 23.97 | 23.86 | 800 |
| 07 mar 2024 | 23.91 | 23.96 | 23.90 | 23.96 | 23.85 | 1,300 |
| 06 mar 2024 | 23.72 | 23.86 | 23.72 | 23.77 | 23.66 | 5,800 |
| 05 mar 2024 | 23.65 | 23.65 | 23.50 | 23.57 | 23.46 | 6,200 |
| 04 mar 2024 | 23.32 | 23.58 | 23.32 | 23.58 | 23.47 | 10,400 |
| 01 mar 2024 | 23.19 | 23.32 | 23.19 | 23.32 | 23.22 | 3,400 |
| 29 feb 2024 | 23.45 | 23.45 | 23.27 | 23.37 | 23.27 | 1,800 |
| 28 feb 2024 | 23.34 | 23.34 | 23.29 | 23.30 | 23.19 | 2,900 |
| 27 feb 2024 | 23.31 | 23.40 | 23.30 | 23.40 | 23.29 | 1,500 |
| 26 feb 2024 | 23.30 | 23.30 | 23.15 | 23.17 | 23.07 | 1,800 |
| 23 feb 2024 | 23.50 | 23.64 | 23.50 | 23.53 | 23.42 | 9,900 |
| 22 feb 2024 | 23.40 | 23.51 | 23.40 | 23.50 | 23.39 | 2,600 |
| 21 feb 2024 | 23.43 | 23.65 | 23.43 | 23.65 | 23.54 | 2,000 |
| 20 feb 2024 | 23.15 | 23.51 | 23.15 | 23.39 | 23.29 | 2,200 |
| 16 feb 2024 | 23.48 | 23.50 | 23.44 | 23.44 | 23.33 | 900 |
| 15 feb 2024 | 23.25 | 23.38 | 23.25 | 23.36 | 23.26 | 600 |
| 14 feb 2024 | 22.91 | 22.92 | 22.88 | 22.92 | 22.82 | 1,900 |
| 13 feb 2024 | 23.11 | 23.11 | 22.74 | 22.83 | 22.73 | 26,000 |
| 12 feb 2024 | 22.99 | 23.22 | 22.98 | 23.22 | 23.11 | 5,000 |
| 09 feb 2024 | 22.90 | 22.90 | 22.89 | 22.90 | 22.79 | 1,000 |
| 08 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.76 | 100 |
| 07 feb 2024 | 23.01 | 23.01 | 22.92 | 22.92 | 22.82 | 3,300 |
| 06 feb 2024 | 22.88 | 22.93 | 22.88 | 22.93 | 22.82 | 4,000 |
| 05 feb 2024 | 23.21 | 23.21 | 22.90 | 22.90 | 22.80 | 18,400 |
| 02 feb 2024 | 23.40 | 23.47 | 23.38 | 23.38 | 23.27 | 1,500 |
| 01 feb 2024 | 23.32 | 23.68 | 23.32 | 23.68 | 23.57 | 1,800 |
| 31 ene 2024 | 23.58 | 23.58 | 23.35 | 23.35 | 23.24 | 5,000 |
| 30 ene 2024 | 23.42 | 23.57 | 23.36 | 23.53 | 23.42 | 2,500 |
| 29 ene 2024 | 23.22 | 23.50 | 23.22 | 23.43 | 23.33 | 4,600 |
| 26 ene 2024 | 23.33 | 23.33 | 23.23 | 23.31 | 23.21 | 3,700 |
| 25 ene 2024 | 23.14 | 23.27 | 23.06 | 23.27 | 23.17 | 3,500 |
| 24 ene 2024 | 23.28 | 23.29 | 22.98 | 22.98 | 22.87 | 22,700 |
| 23 ene 2024 | 23.20 | 23.27 | 23.12 | 23.17 | 23.06 | 2,900 |
| 22 ene 2024 | 23.20 | 23.20 | 23.10 | 23.15 | 23.05 | 1,600 |
| 19 ene 2024 | 23.26 | 23.26 | 23.10 | 23.17 | 23.07 | 2,000 |
| 18 ene 2024 | 23.15 | 23.21 | 23.15 | 23.21 | 23.10 | 1,000 |
| 17 ene 2024 | 23.57 | 23.57 | 23.28 | 23.38 | 23.27 | 5,500 |
| 16 ene 2024 | 23.86 | 23.86 | 23.68 | 23.68 | 23.57 | 3,400 |
| 12 ene 2024 | 23.98 | 23.98 | 23.94 | 23.98 | 23.87 | 1,000 |
| 11 ene 2024 | 24.28 | 24.28 | 23.83 | 23.83 | 23.73 | 5,500 |
| 10 ene 2024 | 24.26 | 24.37 | 24.26 | 24.28 | 24.17 | 52,300 |
| 09 ene 2024 | 24.26 | 24.37 | 24.26 | 24.37 | 24.26 | 1,100 |
| 08 ene 2024 | 24.28 | 24.50 | 24.28 | 24.50 | 24.39 | 1,400 |
| 05 ene 2024 | 24.46 | 24.46 | 24.28 | 24.38 | 24.27 | 1,300 |
| 04 ene 2024 | 24.53 | 24.53 | 24.35 | 24.35 | 24.24 | 2,600 |
| 03 ene 2024 | 24.29 | 24.41 | 24.29 | 24.41 | 24.30 | 1,200 |
| 02 ene 2024 | 23.99 | 24.43 | 23.99 | 24.39 | 24.28 | 1,200 |
| 29 dic 2023 | 24.16 | 24.19 | 24.13 | 24.19 | 24.08 | 3,000 |
| 28 dic 2023 | 24.17 | 24.22 | 24.17 | 24.22 | 24.12 | 400 |
| 27 dic 2023 | 24.26 | 24.26 | 24.14 | 24.14 | 24.03 | 1,000 |
| 26 dic 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.13 | 600 |
| 22 dic 2023 | 24.22 | 24.23 | 24.09 | 24.09 | 23.99 | 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.