RiverNorth Patriot ETF (FLDZ)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:53PM EDT. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 04 jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 03 jun 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
| 31 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 30 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 29 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 28 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 24 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 23 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 22 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 21 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
| 20 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 17 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 16 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 may 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 14 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 13 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 10 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 09 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| 08 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 06 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 03 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 02 may 2024 | 25.02 | 25.19 | 25.02 | 25.19 | 25.19 | 300 |
| 01 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
| 30 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 29 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| 26 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 25 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 24 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 23 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
| 22 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 19 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
| 18 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 17 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 16 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 15 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 abr 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 100 |
| 11 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 10 abr 2024 | 25.73 | 25.73 | 25.43 | 25.43 | 25.43 | 100 |
| 09 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| 08 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 05 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 04 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 600 |
| 03 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 02 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 01 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 28 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 27 mar 2024 | 25.99 | 26.06 | 25.99 | 26.06 | 26.06 | 600 |
| 26 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 25 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 22 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 21 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 20 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 19 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
| 18 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| 15 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 14 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| 13 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
| 12 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 11 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 08 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
| 07 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 06 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| 05 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 04 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
| 01 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 29 feb 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | 200 |
| 28 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
| 27 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
| 26 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 23 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 22 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
| 21 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 20 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 16 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 14 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 13 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 12 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 09 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 08 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 07 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
| 06 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 05 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 02 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 01 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 31 ene 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 30 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 29 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 26 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 25 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 24 ene 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 23 ene 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 22 ene 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 19 ene 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 18 ene 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 17 ene 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 100 |
| 16 ene 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
| 12 ene 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| *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.