FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.68 | 18.71 | 18.50 | 18.58 | 18.58 | 163,999 |
| 27 jun 2024 | 18.48 | 18.56 | 18.46 | 18.53 | 18.53 | 187,400 |
| 27 jun 2024 | 0.125 Dividendo | |||||
| 26 jun 2024 | 18.60 | 18.62 | 18.51 | 18.58 | 18.45 | 114,100 |
| 25 jun 2024 | 18.86 | 18.86 | 18.60 | 18.66 | 18.53 | 81,600 |
| 24 jun 2024 | 18.41 | 18.75 | 18.41 | 18.70 | 18.57 | 105,000 |
| 21 jun 2024 | 18.44 | 18.49 | 18.38 | 18.38 | 18.26 | 59,700 |
| 20 jun 2024 | 18.30 | 18.48 | 18.30 | 18.46 | 18.34 | 127,200 |
| 18 jun 2024 | 18.22 | 18.35 | 18.22 | 18.33 | 18.21 | 117,300 |
| 17 jun 2024 | 18.21 | 18.33 | 18.18 | 18.22 | 18.10 | 108,200 |
| 14 jun 2024 | 18.26 | 18.28 | 18.17 | 18.24 | 18.12 | 94,800 |
| 13 jun 2024 | 18.42 | 18.44 | 18.28 | 18.36 | 18.24 | 174,000 |
| 12 jun 2024 | 18.59 | 18.59 | 18.44 | 18.49 | 18.37 | 93,600 |
| 11 jun 2024 | 18.59 | 18.59 | 18.40 | 18.47 | 18.35 | 82,700 |
| 10 jun 2024 | 18.42 | 18.61 | 18.42 | 18.58 | 18.45 | 106,200 |
| 07 jun 2024 | 18.42 | 18.50 | 18.38 | 18.42 | 18.30 | 86,400 |
| 06 jun 2024 | 18.48 | 18.58 | 18.46 | 18.49 | 18.37 | 173,100 |
| 05 jun 2024 | 18.51 | 18.55 | 18.44 | 18.54 | 18.42 | 189,900 |
| 04 jun 2024 | 18.44 | 18.54 | 18.36 | 18.51 | 18.39 | 124,100 |
| 03 jun 2024 | 18.66 | 18.72 | 18.46 | 18.52 | 18.40 | 370,200 |
| 31 may 2024 | 18.50 | 18.75 | 18.42 | 18.75 | 18.62 | 270,600 |
| 30 may 2024 | 18.27 | 18.41 | 18.27 | 18.40 | 18.28 | 198,600 |
| 29 may 2024 | 18.41 | 18.41 | 18.26 | 18.30 | 18.18 | 174,500 |
| 28 may 2024 | 18.50 | 18.57 | 18.42 | 18.47 | 18.35 | 166,800 |
| 24 may 2024 | 18.46 | 18.49 | 18.42 | 18.45 | 18.33 | 122,500 |
| 23 may 2024 | 18.63 | 18.63 | 18.35 | 18.36 | 18.24 | 255,500 |
| 22 may 2024 | 18.77 | 18.77 | 18.56 | 18.57 | 18.45 | 634,600 |
| 21 may 2024 | 18.78 | 18.89 | 18.78 | 18.82 | 18.69 | 276,300 |
| 21 may 2024 | 0.125 Dividendo | |||||
| 20 may 2024 | 18.88 | 18.96 | 18.88 | 18.95 | 18.70 | 157,000 |
| 17 may 2024 | 18.82 | 18.93 | 18.80 | 18.92 | 18.67 | 198,400 |
| 16 may 2024 | 18.80 | 18.92 | 18.80 | 18.83 | 18.58 | 277,500 |
| 15 may 2024 | 18.82 | 18.89 | 18.77 | 18.85 | 18.60 | 382,300 |
| 14 may 2024 | 18.69 | 18.82 | 18.69 | 18.79 | 18.54 | 768,700 |
| 13 may 2024 | 18.77 | 18.81 | 18.67 | 18.67 | 18.42 | 335,200 |
| 10 may 2024 | 18.68 | 18.83 | 18.68 | 18.74 | 18.49 | 468,600 |
| 09 may 2024 | 18.40 | 18.74 | 18.40 | 18.72 | 18.47 | 878,700 |
| 08 may 2024 | 18.18 | 18.58 | 18.18 | 18.53 | 18.28 | 4,046,900 |
| 07 may 2024 | 18.43 | 18.52 | 18.35 | 18.45 | 18.20 | 1,038,100 |
| 06 may 2024 | 18.35 | 18.41 | 18.33 | 18.40 | 18.16 | 84,400 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.