U.S. markets closed
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
20,001.25 +29.00 (+0.15%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,331.10 +0.30 (+0.01%)
TrueShares Active Yield ETF (ERNZ)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.13 | 25.14 | 24.94 | 24.99 | 24.99 | 5,900 |
| 24 jun 2024 | 25.01 | 25.12 | 25.01 | 25.10 | 25.10 | 2,400 |
| 21 jun 2024 | 24.97 | 24.97 | 24.92 | 24.92 | 24.92 | 600 |
| 20 jun 2024 | 24.73 | 24.94 | 24.73 | 24.92 | 24.92 | 2,500 |
| 18 jun 2024 | 24.73 | 24.79 | 24.73 | 24.79 | 24.79 | 1,600 |
| 17 jun 2024 | 24.55 | 24.70 | 24.55 | 24.69 | 24.69 | 3,500 |
| 14 jun 2024 | 24.86 | 24.86 | 24.58 | 24.60 | 24.60 | 28,900 |
| 13 jun 2024 | 24.78 | 24.82 | 24.78 | 24.82 | 24.82 | 4,700 |
| 12 jun 2024 | 25.09 | 25.11 | 25.05 | 25.05 | 25.05 | 13,300 |
| 11 jun 2024 | 24.81 | 24.88 | 24.81 | 24.87 | 24.87 | 13,300 |
| 10 jun 2024 | 24.99 | 25.08 | 24.99 | 25.07 | 25.07 | 600 |
| 07 jun 2024 | 25.16 | 25.18 | 25.05 | 25.07 | 25.07 | 7,200 |
| 06 jun 2024 | 25.34 | 25.34 | 25.22 | 25.23 | 25.23 | 28,300 |
| 05 jun 2024 | 25.37 | 25.38 | 25.19 | 25.38 | 25.38 | 302,100 |
| 04 jun 2024 | 25.42 | 25.42 | 25.19 | 25.21 | 25.21 | 204,400 |
| 03 jun 2024 | 25.49 | 25.51 | 25.32 | 25.42 | 25.42 | 289,100 |
| 31 may 2024 | 25.31 | 25.38 | 25.22 | 25.36 | 25.36 | 45,500 |
| 30 may 2024 | 25.11 | 25.21 | 25.06 | 25.17 | 25.17 | 288,300 |
| 30 may 2024 | 0.086 Dividendo | |||||
| 29 may 2024 | 25.10 | 25.16 | 25.03 | 25.05 | 24.97 | 311,600 |
| 28 may 2024 | 25.49 | 25.49 | 25.24 | 25.27 | 25.19 | 216,500 |
| 24 may 2024 | 25.31 | 25.39 | 25.29 | 25.37 | 25.28 | 309,600 |
| 23 may 2024 | 25.42 | 25.42 | 25.13 | 25.16 | 25.07 | 344,600 |
| 22 may 2024 | 25.65 | 25.65 | 25.39 | 25.44 | 25.35 | 352,300 |
| 21 may 2024 | 25.62 | 25.63 | 25.57 | 25.63 | 25.54 | 275,800 |
| 20 may 2024 | 25.57 | 25.67 | 25.56 | 25.58 | 25.49 | 360,900 |
| 17 may 2024 | 25.49 | 25.54 | 25.47 | 25.52 | 25.43 | 358,100 |
| 16 may 2024 | 25.55 | 25.55 | 25.49 | 25.51 | 25.43 | 340,200 |
| 15 may 2024 | 25.76 | 25.76 | 25.48 | 25.51 | 25.42 | 419,600 |
| 14 may 2024 | 25.49 | 25.56 | 25.42 | 25.54 | 25.45 | 460,700 |
| 13 may 2024 | 25.31 | 25.41 | 25.28 | 25.31 | 25.22 | 396,200 |
| 10 may 2024 | 25.39 | 25.39 | 25.19 | 25.23 | 25.14 | 381,800 |
| 09 may 2024 | 25.12 | 25.24 | 25.07 | 25.24 | 25.15 | 378,900 |
| 08 may 2024 | 25.01 | 25.05 | 24.88 | 25.03 | 24.95 | 440,600 |
| 07 may 2024 | 24.92 | 24.98 | 24.86 | 24.86 | 24.78 | 400,600 |
| 06 may 2024 | 24.82 | 24.87 | 24.79 | 24.83 | 24.74 | 352,400 |
| 03 may 2024 | 24.81 | 24.81 | 24.68 | 24.72 | 24.63 | 325,600 |
| 02 may 2024 | 24.50 | 24.65 | 24.49 | 24.60 | 24.52 | 305,500 |
| 01 may 2024 | 24.59 | 24.68 | 24.39 | 24.46 | 24.38 | 546,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.