Yahoo

Correo

U.S. markets open in 6 hours 25 minutes

F S&P 500
4,565.75
+6.50(+0.14%)
F Dow Jones
35,604.00
+116.00(+0.33%)
F Nasdaq
16,063.50
+39.75(+0.25%)
E-mini Russell 2000 Index Futur
1,806.80
+1.00(+0.06%)
Petróleo
78.44
+0.58(+0.74%)
Oro
2,063.20
-3.90(-0.19%)

Fuller & Thaler Behavioral Small-Cap Equity Fund (FTHAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.89

+0.11

(+0.29%)

Al cierre: 08:00PM EST

Periodo de tiempo:

30 nov 2022 - 30 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 nov 2023	37.89	37.89	37.89	37.89	37.89	-
28 nov 2023	37.78	37.78	37.78	37.78	37.78	-
27 nov 2023	38.19	38.19	38.19	38.19	38.19	-
24 nov 2023	38.18	38.18	38.18	38.18	38.18	-
22 nov 2023	38.04	38.04	38.04	38.04	38.04	-
21 nov 2023	37.82	37.82	37.82	37.82	37.82	-
20 nov 2023	38.04	38.04	38.04	38.04	38.04	-
17 nov 2023	37.97	37.97	37.97	37.97	37.97	-
16 nov 2023	37.63	37.63	37.63	37.63	37.63	-
15 nov 2023	38.05	38.05	38.05	38.05	38.05	-
14 nov 2023	38.01	38.01	38.01	38.01	38.01	-
13 nov 2023	36.43	36.43	36.43	36.43	36.43	-
10 nov 2023	36.43	36.43	36.43	36.43	36.43	-
09 nov 2023	35.95	35.95	35.95	35.95	35.95	-
08 nov 2023	36.24	36.24	36.24	36.24	36.24	-
07 nov 2023	36.43	36.43	36.43	36.43	36.43	-
06 nov 2023	36.68	36.68	36.68	36.68	36.68	-
03 nov 2023	36.95	36.95	36.95	36.95	36.95	-
02 nov 2023	36.22	36.22	36.22	36.22	36.22	-
01 nov 2023	35.48	35.48	35.48	35.48	35.48	-
31 oct 2023	35.15	35.15	35.15	35.15	35.15	-
30 oct 2023	34.82	34.82	34.82	34.82	34.82	-
27 oct 2023	34.64	34.64	34.64	34.64	34.64	-
26 oct 2023	34.73	34.73	34.73	34.73	34.73	-
25 oct 2023	34.35	34.35	34.35	34.35	34.35	-
24 oct 2023	34.74	34.74	34.74	34.74	34.74	-
23 oct 2023	34.52	34.52	34.52	34.52	34.52	-
20 oct 2023	34.74	34.74	34.74	34.74	34.74	-
19 oct 2023	35.16	35.16	35.16	35.16	35.16	-
18 oct 2023	35.70	35.70	35.70	35.70	35.70	-
17 oct 2023	36.48	36.48	36.48	36.48	36.48	-
16 oct 2023	36.06	36.06	36.06	36.06	36.06	-
13 oct 2023	35.58	35.58	35.58	35.58	35.58	-
12 oct 2023	35.94	35.94	35.94	35.94	35.94	-
11 oct 2023	36.66	36.66	36.66	36.66	36.66	-
10 oct 2023	36.54	36.54	36.54	36.54	36.54	-
09 oct 2023	36.30	36.30	36.30	36.30	36.30	-
06 oct 2023	35.97	35.97	35.97	35.97	35.97	-
05 oct 2023	35.76	35.76	35.76	35.76	35.76	-
04 oct 2023	35.79	35.79	35.79	35.79	35.79	-
03 oct 2023	35.53	35.53	35.53	35.53	35.53	-
02 oct 2023	36.07	36.07	36.07	36.07	36.07	-
29 sept 2023	36.45	36.45	36.45	36.45	36.45	-
28 sept 2023	36.59	36.59	36.59	36.59	36.59	-
27 sept 2023	36.01	36.01	36.01	36.01	36.01	-
26 sept 2023	35.69	35.69	35.69	35.69	35.69	-
25 sept 2023	36.16	36.16	36.16	36.16	36.16	-
22 sept 2023	35.93	35.93	35.93	35.93	35.93	-
21 sept 2023	35.94	35.94	35.94	35.94	35.94	-
20 sept 2023	36.51	36.51	36.51	36.51	36.51	-
19 sept 2023	36.76	36.76	36.76	36.76	36.76	-
18 sept 2023	36.91	36.91	36.91	36.91	36.91	-
15 sept 2023	36.95	36.95	36.95	36.95	36.95	-
14 sept 2023	37.33	37.33	37.33	37.33	37.33	-
13 sept 2023	36.76	36.76	36.76	36.76	36.76	-
12 sept 2023	36.83	36.83	36.83	36.83	36.83	-
11 sept 2023	36.81	36.81	36.81	36.81	36.81	-
08 sept 2023	36.76	36.76	36.76	36.76	36.76	-
07 sept 2023	36.81	36.81	36.81	36.81	36.81	-
06 sept 2023	37.13	37.13	37.13	37.13	37.13	-
05 sept 2023	37.24	37.24	37.24	37.24	37.24	-
01 sept 2023	38.14	38.14	38.14	38.14	38.14	-
31 ago 2023	37.74	37.74	37.74	37.74	37.74	-
30 ago 2023	37.69	37.69	37.69	37.69	37.69	-
29 ago 2023	37.61	37.61	37.61	37.61	37.61	-
28 ago 2023	37.15	37.15	37.15	37.15	37.15	-
25 ago 2023	36.76	36.76	36.76	36.76	36.76	-
24 ago 2023	36.71	36.71	36.71	36.71	36.71	-
23 ago 2023	36.95	36.95	36.95	36.95	36.95	-
22 ago 2023	36.68	36.68	36.68	36.68	36.68	-
21 ago 2023	36.84	36.84	36.84	36.84	36.84	-
18 ago 2023	36.92	36.92	36.92	36.92	36.92	-
17 ago 2023	36.81	36.81	36.81	36.81	36.81	-
16 ago 2023	37.24	37.24	37.24	37.24	37.24	-
15 ago 2023	37.62	37.62	37.62	37.62	37.62	-
14 ago 2023	37.99	37.99	37.99	37.99	37.99	-
11 ago 2023	37.97	37.97	37.97	37.97	37.97	-
10 ago 2023	37.94	37.94	37.94	37.94	37.94	-
09 ago 2023	38.03	38.03	38.03	38.03	38.03	-
08 ago 2023	38.33	38.33	38.33	38.33	38.33	-
07 ago 2023	38.57	38.57	38.57	38.57	38.57	-
04 ago 2023	38.25	38.25	38.25	38.25	38.25	-
03 ago 2023	38.34	38.34	38.34	38.34	38.34	-
02 ago 2023	38.40	38.40	38.40	38.40	38.40	-
01 ago 2023	38.60	38.60	38.60	38.60	38.60	-
31 jul 2023	38.74	38.74	38.74	38.74	38.74	-
28 jul 2023	38.53	38.53	38.53	38.53	38.53	-
27 jul 2023	38.12	38.12	38.12	38.12	38.12	-
26 jul 2023	38.59	38.59	38.59	38.59	38.59	-
25 jul 2023	38.51	38.51	38.51	38.51	38.51	-
24 jul 2023	38.43	38.43	38.43	38.43	38.43	-
21 jul 2023	38.26	38.26	38.26	38.26	38.26	-
20 jul 2023	38.79	38.79	38.79	38.79	38.79	-
19 jul 2023	38.79	38.79	38.79	38.79	38.79	-
18 jul 2023	38.64	38.64	38.64	38.64	38.64	-
17 jul 2023	38.05	38.05	38.05	38.05	38.05	-
14 jul 2023	37.78	37.78	37.78	37.78	37.78	-
13 jul 2023	38.03	38.03	38.03	38.03	38.03	-
12 jul 2023	37.87	37.87	37.87	37.87	37.87	-
11 jul 2023	37.58	37.58	37.58	37.58	37.58	-
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 5004,565.75+6.50(+0.14%)

F Dow Jones35,604.00+116.00(+0.33%)

F Nasdaq16,063.50+39.75(+0.25%)

E-mini Russell 2000 Index Futur1,806.80+1.00(+0.06%)

Petróleo78.44+0.58(+0.74%)

Oro2,063.20-3.90(-0.19%)

Fuller & Thaler Behavioral Small-Cap Equity Fund (FTHAX)

F S&P 500
4,565.75
+6.50(+0.14%)

F Dow Jones
35,604.00
+116.00(+0.33%)

F Nasdaq
16,063.50
+39.75(+0.25%)

E-mini Russell 2000 Index Futur
1,806.80
+1.00(+0.06%)

Petróleo
78.44
+0.58(+0.74%)

Oro
2,063.20
-3.90(-0.19%)