Yahoo

Correo

U.S. markets open in 1 hour 4 minutes

F S&P 500
5,202.75
-10.00(-0.19%)
F Dow Jones
39,097.00
-98.00(-0.25%)
F Nasdaq
18,146.00
-40.50(-0.22%)
E-mini Russell 2000 Index Futur
2,058.30
-6.50(-0.31%)
Petróleo
79.55
+0.56(+0.71%)
Oro
2,321.50
-0.80(-0.03%)

First Trust TCW Opportunistic Fixed Income ETF (FIXD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.74

-0.11

(-0.26%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	42.81	42.81	42.73	42.74	42.74	469,700
07 may 2024	42.84	42.96	42.81	42.85	42.85	500,300
06 may 2024	42.77	42.78	42.69	42.75	42.75	905,800
03 may 2024	42.77	42.83	42.60	42.72	42.72	510,600
02 may 2024	42.21	42.49	42.21	42.46	42.46	1,078,100
01 may 2024	42.15	42.36	42.08	42.23	42.23	1,549,000
30 abr 2024	42.22	42.22	42.04	42.07	42.07	414,900
29 abr 2024	42.17	42.29	42.17	42.25	42.25	377,200
26 abr 2024	42.18	42.19	42.10	42.14	42.14	459,400
25 abr 2024	41.95	42.02	41.90	42.01	42.01	539,500
24 abr 2024	42.23	42.23	42.08	42.16	42.16	430,900
23 abr 2024	42.17	42.35	42.11	42.28	42.28	497,000
23 abr 2024	0.155 Dividendo
22 abr 2024	42.28	42.36	42.26	42.35	42.19	552,300
19 abr 2024	42.31	42.39	42.25	42.30	42.15	685,800
18 abr 2024	42.40	42.40	42.21	42.26	42.11	825,600
17 abr 2024	42.25	42.40	42.24	42.40	42.24	490,500
16 abr 2024	42.22	42.22	42.08	42.16	42.01	2,033,300
15 abr 2024	42.48	42.48	42.23	42.32	42.17	838,500
12 abr 2024	42.51	42.76	42.51	42.61	42.45	556,800
11 abr 2024	42.67	42.67	42.42	42.51	42.35	454,700
10 abr 2024	43.01	43.01	42.52	42.54	42.38	647,000
09 abr 2024	43.11	43.15	43.06	43.14	42.98	738,100
08 abr 2024	42.88	43.03	42.87	42.94	42.78	1,009,300
05 abr 2024	43.25	43.27	43.01	43.02	42.86	1,036,800
04 abr 2024	43.28	43.31	43.18	43.30	43.14	689,500
03 abr 2024	43.15	43.19	42.99	43.19	43.03	588,200
02 abr 2024	43.20	43.24	43.03	43.24	43.08	1,248,100
01 abr 2024	43.74	43.74	43.19	43.24	43.08	1,801,400
28 mar 2024	43.91	43.91	43.50	43.60	43.44	764,800
27 mar 2024	43.82	43.82	43.56	43.61	43.45	3,130,300
26 mar 2024	43.93	43.93	43.50	43.62	43.46	590,000
25 mar 2024	43.64	43.64	43.53	43.58	43.42	352,300
22 mar 2024	43.76	43.79	43.61	43.64	43.48	471,200
21 mar 2024	43.55	43.60	43.46	43.52	43.36	597,800
21 mar 2024	0.155 Dividendo
20 mar 2024	43.58	43.73	43.48	43.60	43.29	687,000
19 mar 2024	43.44	43.52	43.38	43.48	43.17	670,700
18 mar 2024	43.43	43.46	43.34	43.38	43.07	1,125,300
15 mar 2024	43.47	43.49	43.42	43.47	43.15	726,200
14 mar 2024	43.62	43.64	43.44	43.46	43.15	592,400
13 mar 2024	43.83	43.85	43.76	43.77	43.45	537,800
12 mar 2024	43.95	44.04	43.84	43.87	43.55	661,000
11 mar 2024	44.10	44.13	43.97	44.03	43.71	2,044,500
08 mar 2024	44.15	44.18	44.05	44.10	43.78	946,700
07 mar 2024	44.04	44.04	43.90	44.01	43.69	598,900
06 mar 2024	43.92	43.99	43.87	43.97	43.65	735,400
05 mar 2024	43.79	43.87	43.75	43.85	43.53	662,700
04 mar 2024	43.57	43.63	43.54	43.57	43.26	667,200
01 mar 2024	43.47	43.69	43.39	43.68	43.37	1,073,900
29 feb 2024	43.47	43.58	43.43	43.51	43.20	521,000
28 feb 2024	43.34	43.43	43.28	43.41	43.10	451,000
27 feb 2024	43.36	43.41	43.25	43.29	42.98	527,200
26 feb 2024	43.46	43.48	43.28	43.41	43.10	861,200
23 feb 2024	43.23	43.47	43.23	43.42	43.11	637,000
22 feb 2024	43.23	43.43	43.16	43.26	42.95	801,400
21 feb 2024	43.44	43.44	43.22	43.25	42.94	447,600
21 feb 2024	0.155 Dividendo
20 feb 2024	43.58	43.88	43.38	43.60	43.13	616,600
16 feb 2024	43.44	43.53	43.39	43.53	43.06	599,200
15 feb 2024	43.71	43.73	43.56	43.68	43.21	1,134,900
14 feb 2024	43.39	43.55	43.30	43.52	43.05	474,200
13 feb 2024	43.51	43.52	43.25	43.25	42.79	582,700
12 feb 2024	43.98	43.99	43.74	43.84	43.37	536,700
09 feb 2024	43.76	43.80	43.72	43.78	43.31	672,800
08 feb 2024	43.85	43.92	43.77	43.80	43.33	1,732,200
07 feb 2024	43.97	44.10	43.92	43.95	43.48	799,600
06 feb 2024	43.85	44.07	43.80	44.02	43.55	674,300
05 feb 2024	43.90	43.94	43.73	43.79	43.32	1,042,400
02 feb 2024	44.22	44.30	44.09	44.17	43.70	739,300
01 feb 2024	44.57	44.74	44.52	44.65	44.18	1,365,600
31 ene 2024	44.33	44.47	44.25	44.36	43.88	744,900
30 ene 2024	44.15	44.18	43.99	44.15	43.68	1,018,800
29 ene 2024	43.93	44.10	43.92	44.06	43.59	702,700
26 ene 2024	43.94	43.94	43.81	43.87	43.40	504,500
25 ene 2024	43.81	43.92	43.75	43.92	43.45	1,132,100
24 ene 2024	43.97	44.00	43.67	43.70	43.23	687,600
23 ene 2024	43.82	43.82	43.72	43.80	43.33	1,114,800
23 ene 2024	0.165 Dividendo
22 ene 2024	44.10	44.16	44.03	44.06	43.42	1,404,000
19 ene 2024	43.94	43.99	43.84	43.99	43.35	921,000
18 ene 2024	44.04	44.04	43.92	43.97	43.34	819,100
17 ene 2024	44.02	44.10	43.95	44.03	43.39	692,900
16 ene 2024	44.40	44.44	44.17	44.21	43.57	943,000
12 ene 2024	44.57	44.63	44.46	44.54	43.90	629,200
11 ene 2024	44.23	44.42	44.11	44.42	43.78	944,600
10 ene 2024	44.35	44.35	44.17	44.20	43.56	668,200
09 ene 2024	44.20	44.30	44.18	44.25	43.61	938,600
08 ene 2024	44.11	44.31	44.03	44.22	43.58	1,217,300
05 ene 2024	44.05	44.31	44.00	44.04	43.40	774,900
04 ene 2024	44.29	44.29	44.12	44.19	43.56	614,500
03 ene 2024	44.23	44.44	44.11	44.44	43.80	652,100
02 ene 2024	44.42	44.48	44.35	44.38	43.74	894,100
29 dic 2023	44.58	44.67	44.52	44.60	43.96	536,600
28 dic 2023	44.75	44.78	44.60	44.68	44.03	972,600
27 dic 2023	44.62	44.80	44.59	44.80	44.15	704,600
26 dic 2023	44.42	44.51	44.40	44.48	43.84	421,400
22 dic 2023	44.53	44.55	44.38	44.45	43.81	528,800
22 dic 2023	0.165 Dividendo
21 dic 2023	44.73	44.75	44.53	44.62	43.81	523,300
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...

F S&P 5005,202.75-10.00(-0.19%)

F Dow Jones39,097.00-98.00(-0.25%)

F Nasdaq18,146.00-40.50(-0.22%)

E-mini Russell 2000 Index Futur2,058.30-6.50(-0.31%)

Petróleo79.55+0.56(+0.71%)

Oro2,321.50-0.80(-0.03%)

First Trust TCW Opportunistic Fixed Income ETF (FIXD)

F S&P 500
5,202.75
-10.00(-0.19%)

F Dow Jones
39,097.00
-98.00(-0.25%)

F Nasdaq
18,146.00
-40.50(-0.22%)

E-mini Russell 2000 Index Futur
2,058.30
-6.50(-0.31%)

Petróleo
79.55
+0.56(+0.71%)

Oro
2,321.50
-0.80(-0.03%)