REX FANG & Innovation Equity Premium Income ETF (FEPI)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

55.04

+0.02

(+0.04%)

Al cierre: 04:00PM EDT

55.15

+0.11

(+0.20%)

Fuera de horario:

07:34PM EDT

Periodo de tiempo:

19 may 2023 - 19 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	55.18	55.23	54.90	55.04	55.04	78,000
16 may 2024	55.08	55.25	55.00	55.02	55.02	75,500
15 may 2024	54.64	55.09	54.44	55.03	55.03	300,300
14 may 2024	53.73	54.47	53.48	54.38	54.38	84,200
13 may 2024	53.91	54.17	53.87	54.07	54.07	93,700
10 may 2024	54.02	54.24	53.70	53.88	53.88	75,500
09 may 2024	53.81	53.85	53.49	53.71	53.71	65,000
08 may 2024	53.56	54.05	53.50	53.84	53.84	62,400
07 may 2024	53.93	54.09	53.72	53.86	53.86	57,200
06 may 2024	53.30	53.87	53.24	53.87	53.87	80,200
03 may 2024	52.75	53.00	52.49	52.95	52.95	101,400
02 may 2024	51.84	52.07	51.25	52.06	52.06	37,200
01 may 2024	51.50	52.12	51.13	51.39	51.39	177,300
30 abr 2024	52.45	52.63	51.76	51.80	51.80	59,200
29 abr 2024	52.86	52.86	52.30	52.56	52.56	105,300
26 abr 2024	52.12	52.61	51.95	52.43	52.43	118,700
25 abr 2024	51.04	52.00	50.55	51.95	51.95	148,600
24 abr 2024	52.54	52.54	51.71	52.02	52.02	160,600
23 abr 2024	51.26	51.97	51.15	51.91	51.91	115,300
23 abr 2024	1.093 Dividendo
22 abr 2024	51.97	52.35	51.45	52.03	50.94	185,800
19 abr 2024	52.75	52.82	51.45	51.63	50.55	190,300
18 abr 2024	53.42	53.66	53.02	53.16	52.04	96,400
17 abr 2024	54.40	54.40	53.30	53.47	52.35	91,600
16 abr 2024	53.85	54.27	53.72	54.08	52.94	50,300
15 abr 2024	55.06	55.06	53.81	53.90	52.77	135,700
12 abr 2024	55.31	55.33	54.74	54.93	53.78	100,800
11 abr 2024	55.20	55.78	54.84	55.76	54.59	78,700
10 abr 2024	54.87	55.06	54.72	55.02	53.86	136,100
09 abr 2024	55.22	55.32	54.62	55.25	54.09	99,400
08 abr 2024	55.10	55.20	54.74	55.00	53.84	104,700
05 abr 2024	54.71	55.20	54.48	54.96	53.81	106,700
04 abr 2024	55.74	55.83	54.47	54.55	53.40	162,100
03 abr 2024	55.08	55.60	55.01	55.45	54.29	105,200
02 abr 2024	55.21	55.49	54.91	55.43	54.27	117,500
01 abr 2024	55.65	55.96	55.45	55.76	54.59	113,800
28 mar 2024	55.49	55.60	55.33	55.53	54.36	134,600
27 mar 2024	55.83	55.83	55.20	55.52	54.35	119,100
26 mar 2024	55.74	55.83	55.44	55.48	54.31	215,000
26 mar 2024	1.189 Dividendo
25 mar 2024	56.41	56.87	56.21	56.72	54.36	259,500
22 mar 2024	56.58	56.78	56.45	56.72	54.36	107,900
21 mar 2024	57.03	57.12	56.57	56.61	54.26	164,000
20 mar 2024	55.90	56.25	55.51	56.24	53.90	121,200
19 mar 2024	55.39	55.73	54.95	55.68	53.37	76,400
18 mar 2024	55.66	55.85	55.45	55.65	53.34	101,600
15 mar 2024	55.28	55.28	54.76	54.90	52.62	109,200
14 mar 2024	55.97	55.97	55.30	55.57	53.26	90,500
13 mar 2024	56.15	56.15	55.75	55.86	53.54	91,400
12 mar 2024	56.18	56.46	55.75	56.42	54.08	51,100
11 mar 2024	55.81	56.02	55.54	55.90	53.58	77,800
08 mar 2024	56.44	56.44	55.70	55.86	53.54	69,200
07 mar 2024	55.75	56.13	55.56	56.04	53.71	67,000
06 mar 2024	55.90	55.93	55.29	55.47	53.17	95,000
05 mar 2024	56.12	56.15	55.26	55.54	53.23	129,700
04 mar 2024	56.73	56.73	56.37	56.46	54.12	123,900
01 mar 2024	56.49	56.83	56.40	56.76	54.40	94,000
29 feb 2024	55.85	56.34	55.84	56.19	53.86	134,200
28 feb 2024	55.72	55.79	55.52	55.71	53.40	83,700
27 feb 2024	55.98	55.98	55.52	55.88	53.56	74,100
26 feb 2024	55.77	55.91	55.55	55.67	53.36	162,900
26 feb 2024	1.186 Dividendo
23 feb 2024	56.84	56.84	56.37	56.58	53.09	100,600
22 feb 2024	56.30	56.70	56.04	56.49	53.01	165,000
21 feb 2024	55.16	55.22	54.39	54.90	51.52	127,300
20 feb 2024	56.17	56.19	55.40	55.90	52.46	152,800
16 feb 2024	57.14	57.18	56.11	56.30	52.83	196,900
15 feb 2024	57.01	57.01	56.55	56.89	53.38	76,800
14 feb 2024	56.63	56.89	56.39	56.89	53.38	72,400
13 feb 2024	56.22	56.54	55.92	56.26	52.79	123,800
12 feb 2024	57.18	57.29	56.80	56.91	53.40	129,000
09 feb 2024	56.85	57.15	56.73	57.13	53.61	116,900
08 feb 2024	56.70	56.77	56.54	56.70	53.21	47,500
07 feb 2024	56.41	56.63	56.28	56.62	53.13	63,800
06 feb 2024	56.35	56.35	55.80	56.03	52.58	77,600
05 feb 2024	56.36	56.37	55.94	56.33	52.86	68,900
02 feb 2024	55.97	56.36	55.89	56.31	52.84	91,300
01 feb 2024	55.61	55.80	55.38	55.80	52.36	71,200
31 ene 2024	55.38	55.69	55.23	55.26	51.85	67,000
30 ene 2024	56.20	56.25	55.75	55.87	52.43	45,500
29 ene 2024	55.86	56.14	55.74	56.12	52.66	95,000
26 ene 2024	55.80	55.90	55.62	55.72	52.29	75,800
25 ene 2024	56.40	56.40	55.73	55.98	52.53	112,500
24 ene 2024	56.35	56.55	56.12	56.24	52.77	94,400
24 ene 2024	1.195 Dividendo
23 ene 2024	56.99	57.03	56.73	56.98	52.35	51,800
22 ene 2024	57.20	57.22	56.76	56.83	52.21	132,300
19 ene 2024	56.36	56.84	56.17	56.84	52.22	89,100
18 ene 2024	56.00	56.22	55.74	56.14	51.58	39,900
17 ene 2024	55.66	55.66	55.02	55.61	51.09	32,000
16 ene 2024	55.51	55.97	55.51	55.87	51.33	43,600
12 ene 2024	55.84	55.89	55.60	55.74	51.21	27,200
11 ene 2024	55.70	55.92	55.40	55.81	51.27	46,000
10 ene 2024	55.51	55.73	55.34	55.55	51.03	44,300
09 ene 2024	54.83	55.45	54.83	55.41	50.91	37,100
08 ene 2024	54.42	55.24	54.38	55.16	50.68	36,100
05 ene 2024	53.96	54.39	53.96	54.21	49.80	46,500
04 ene 2024	54.09	54.35	54.00	54.08	49.68	31,700
03 ene 2024	54.21	54.45	54.01	54.17	49.77	38,700
02 ene 2024	55.00	55.05	54.36	54.61	50.17	50,200
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

REX FANG & Innovation Equity Premium Income ETF (FEPI)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)