ERShares Entrepreneur ETF (ENTR)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14.78 | 14.78 | 14.75 | 14.75 | 14.75 | 1,190 |
| 02 may 2024 | 14.62 | 14.65 | 14.62 | 14.65 | 14.65 | 300 |
| 01 may 2024 | 14.43 | 14.75 | 14.43 | 14.47 | 14.47 | 1,300 |
| 30 abr 2024 | 14.80 | 14.81 | 14.62 | 14.65 | 14.65 | 900 |
| 29 abr 2024 | 15.04 | 15.04 | 14.85 | 14.95 | 14.95 | 1,800 |
| 26 abr 2024 | 14.88 | 14.94 | 14.88 | 14.94 | 14.94 | 800 |
| 25 abr 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 300 |
| 24 abr 2024 | 14.61 | 14.63 | 14.48 | 14.55 | 14.55 | 800 |
| 23 abr 2024 | 14.60 | 14.60 | 14.57 | 14.59 | 14.59 | 900 |
| 22 abr 2024 | 14.02 | 14.26 | 14.02 | 14.25 | 14.25 | 2,800 |
| 19 abr 2024 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | 1,200 |
| 18 abr 2024 | 14.74 | 14.84 | 14.67 | 14.67 | 14.67 | 2,800 |
| 17 abr 2024 | 15.03 | 15.05 | 14.75 | 14.76 | 14.76 | 2,700 |
| 16 abr 2024 | 14.65 | 14.93 | 14.65 | 14.92 | 14.92 | 4,100 |
| 15 abr 2024 | 15.09 | 15.09 | 14.78 | 14.79 | 14.79 | 3,900 |
| 12 abr 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | 1,300 |
| 11 abr 2024 | 15.32 | 15.49 | 15.27 | 15.49 | 15.49 | 900 |
| 10 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 100 |
| 09 abr 2024 | 15.29 | 15.30 | 15.19 | 15.30 | 15.30 | 800 |
| 08 abr 2024 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 2,200 |
| 05 abr 2024 | 15.29 | 15.41 | 15.29 | 15.37 | 15.37 | 12,800 |
| 04 abr 2024 | 15.49 | 15.52 | 15.07 | 15.11 | 15.11 | 4,700 |
| 03 abr 2024 | 15.27 | 15.41 | 15.27 | 15.34 | 15.34 | 6,000 |
| 02 abr 2024 | 15.27 | 15.31 | 15.27 | 15.31 | 15.31 | 700 |
| 01 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 300 |
| 28 mar 2024 | 15.60 | 15.60 | 15.46 | 15.49 | 15.49 | 700 |
| 27 mar 2024 | 15.43 | 15.45 | 15.43 | 15.45 | 15.45 | 400 |
| 26 mar 2024 | 15.51 | 15.75 | 15.51 | 15.53 | 15.53 | 19,900 |
| 25 mar 2024 | 15.54 | 15.61 | 15.54 | 15.55 | 15.55 | 3,100 |
| 22 mar 2024 | 15.48 | 15.51 | 15.48 | 15.51 | 15.51 | 400 |
| 21 mar 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | 2,800 |
| 20 mar 2024 | 15.11 | 15.31 | 15.11 | 15.31 | 15.31 | 2,900 |
| 19 mar 2024 | 14.84 | 15.11 | 14.83 | 15.11 | 15.11 | 1,300 |
| 18 mar 2024 | 15.35 | 15.35 | 15.11 | 15.14 | 15.14 | 13,100 |
| 15 mar 2024 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | 5,900 |
| 14 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
| 13 mar 2024 | 15.38 | 15.48 | 15.37 | 15.44 | 15.44 | 7,800 |
| 12 mar 2024 | 15.22 | 15.44 | 15.15 | 15.44 | 15.44 | 9,500 |
| 11 mar 2024 | 15.01 | 15.11 | 15.00 | 15.00 | 15.00 | 34,000 |
| 08 mar 2024 | 15.62 | 15.69 | 15.18 | 15.20 | 15.20 | 6,800 |
| 07 mar 2024 | 15.24 | 15.46 | 15.24 | 15.45 | 15.45 | 42,900 |
| 06 mar 2024 | 15.20 | 15.25 | 15.12 | 15.16 | 15.16 | 29,200 |
| 05 mar 2024 | 15.08 | 15.08 | 14.77 | 14.96 | 14.96 | 2,200 |
| 04 mar 2024 | 15.11 | 15.40 | 15.11 | 15.25 | 15.25 | 43,700 |
| 01 mar 2024 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 2,600 |
| 29 feb 2024 | 14.79 | 14.81 | 14.73 | 14.80 | 14.80 | 1,700 |
| 28 feb 2024 | 14.57 | 14.68 | 14.57 | 14.61 | 14.61 | 1,500 |
| 27 feb 2024 | 14.61 | 14.73 | 14.61 | 14.71 | 14.71 | 2,400 |
| 26 feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 100 |
| 23 feb 2024 | 14.58 | 14.75 | 14.58 | 14.60 | 14.60 | 600 |
| 22 feb 2024 | 14.58 | 14.69 | 14.58 | 14.69 | 14.69 | 1,200 |
| 21 feb 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 14.01 | 1,100 |
| 20 feb 2024 | 14.23 | 14.33 | 14.19 | 14.33 | 14.33 | 1,400 |
| 16 feb 2024 | 14.80 | 14.80 | 14.54 | 14.54 | 14.54 | 2,300 |
| 15 feb 2024 | 14.77 | 14.88 | 14.77 | 14.88 | 14.88 | 1,900 |
| 14 feb 2024 | 14.55 | 14.62 | 14.50 | 14.62 | 14.62 | 4,900 |
| 13 feb 2024 | 14.00 | 14.37 | 14.00 | 14.22 | 14.22 | 39,600 |
| 12 feb 2024 | 14.50 | 14.51 | 14.47 | 14.48 | 14.48 | 3,700 |
| 09 feb 2024 | 14.53 | 14.54 | 14.51 | 14.51 | 14.51 | 2,100 |
| 08 feb 2024 | 14.31 | 14.39 | 14.31 | 14.34 | 14.34 | 3,200 |
| 07 feb 2024 | 14.10 | 14.23 | 14.10 | 14.21 | 14.21 | 6,300 |
| 06 feb 2024 | 13.92 | 13.97 | 13.83 | 13.97 | 13.97 | 7,200 |
| 05 feb 2024 | 14.10 | 14.10 | 13.79 | 13.96 | 13.96 | 2,000 |
| 02 feb 2024 | 13.86 | 13.96 | 13.86 | 13.96 | 13.96 | 1,600 |
| 01 feb 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.60 | 300 |
| 31 ene 2024 | 13.53 | 13.53 | 13.43 | 13.43 | 13.43 | 200 |
| 30 ene 2024 | 13.85 | 13.85 | 13.69 | 13.69 | 13.69 | 400 |
| 29 ene 2024 | 13.55 | 13.75 | 13.54 | 13.75 | 13.75 | 500 |
| 26 ene 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 100 |
| 25 ene 2024 | 13.41 | 13.41 | 13.40 | 13.41 | 13.41 | 900 |
| 24 ene 2024 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 200 |
| 23 ene 2024 | 13.34 | 13.42 | 13.34 | 13.42 | 13.42 | 400 |
| 22 ene 2024 | 13.40 | 13.40 | 13.39 | 13.39 | 13.39 | 200 |
| 19 ene 2024 | 13.06 | 13.21 | 13.06 | 13.21 | 13.21 | 600 |
| 18 ene 2024 | 12.94 | 12.98 | 12.89 | 12.98 | 12.98 | 19,200 |
| 17 ene 2024 | 12.74 | 12.82 | 12.74 | 12.82 | 12.82 | 100 |
| 16 ene 2024 | 12.75 | 12.94 | 12.75 | 12.88 | 12.88 | 17,500 |
| 12 ene 2024 | 13.02 | 13.15 | 12.94 | 12.94 | 12.94 | 3,900 |
| 11 ene 2024 | 12.88 | 13.09 | 12.88 | 13.02 | 13.02 | 1,200 |
| 10 ene 2024 | 13.10 | 13.12 | 13.04 | 13.12 | 13.12 | 2,000 |
| 09 ene 2024 | 13.05 | 13.05 | 12.98 | 13.05 | 13.05 | 500 |
| 08 ene 2024 | 12.91 | 13.12 | 12.88 | 13.12 | 13.12 | 600 |
| 05 ene 2024 | 12.78 | 12.78 | 12.65 | 12.69 | 12.69 | 2,000 |
| 04 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| 03 ene 2024 | 12.78 | 12.78 | 12.63 | 12.68 | 12.68 | 1,900 |
| 02 ene 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 100 |
| 29 dic 2023 | 13.88 | 13.88 | 13.51 | 13.52 | 13.52 | 13,800 |
| 28 dic 2023 | 13.84 | 13.84 | 13.73 | 13.74 | 13.74 | 2,400 |
| 27 dic 2023 | 13.74 | 13.79 | 13.74 | 13.79 | 13.79 | 3,800 |
| 26 dic 2023 | 13.44 | 13.77 | 13.44 | 13.77 | 13.77 | 6,400 |
| 22 dic 2023 | 13.63 | 13.67 | 13.60 | 13.60 | 13.60 | 23,700 |
| 21 dic 2023 | 13.48 | 13.61 | 13.48 | 13.61 | 13.61 | 2,200 |
| 20 dic 2023 | 13.80 | 13.80 | 13.33 | 13.33 | 13.33 | 17,100 |
| 19 dic 2023 | 13.59 | 13.77 | 13.59 | 13.68 | 13.68 | 7,800 |
| 18 dic 2023 | 13.34 | 13.38 | 13.34 | 13.38 | 13.38 | 500 |
| 15 dic 2023 | 13.41 | 13.41 | 13.34 | 13.34 | 13.34 | 500 |
| 14 dic 2023 | 13.47 | 13.47 | 13.38 | 13.42 | 13.42 | 2,400 |
| 13 dic 2023 | 12.69 | 13.06 | 12.69 | 13.06 | 13.06 | 1,600 |
| 12 dic 2023 | 12.67 | 12.74 | 12.67 | 12.74 | 12.74 | 400 |
| 11 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 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...
© 2024 Yahoo. Todos los derechos reservados.