U.S. markets close in 32 minutes

FullerThaler Behavioral Sm-Cp Eq Inst (FTHSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
45.65-0.05 (-0.11%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 2024------
17 may 202445.6545.6545.6545.6545.65-
16 may 202445.7045.7045.7045.7045.70-
15 may 202446.2746.2746.2746.2746.27-
14 may 202445.8345.8345.8345.8345.83-
13 may 202445.5245.5245.5245.5245.52-
10 may 202445.6545.6545.6545.6545.65-
09 may 202445.6945.6945.6945.6945.69-
08 may 202445.2145.2145.2145.2145.21-
07 may 202445.1745.1745.1745.1745.17-
06 may 202444.9944.9944.9944.9944.99-
03 may 202444.4744.4744.4744.4744.47-
02 may 202444.1844.1844.1844.1844.18-
01 may 202443.7743.7743.7743.7743.77-
30 abr 202443.6943.6943.6943.6943.69-
29 abr 202444.5744.5744.5744.5744.57-
26 abr 202444.2144.2144.2144.2144.21-
25 abr 202444.1144.1144.1144.1144.11-
24 abr 202444.2544.2544.2544.2544.25-
23 abr 202444.2644.2644.2644.2644.26-
22 abr 202443.4743.4743.4743.4743.47-
19 abr 202443.0943.0943.0943.0943.09-
18 abr 202442.9542.9542.9542.9542.95-
17 abr 202443.1143.1143.1143.1143.11-
16 abr 202443.4243.4243.4243.4243.42-
15 abr 202443.6243.6243.6243.6243.62-
12 abr 202443.9543.9543.9543.9543.95-
11 abr 202444.4744.4744.4744.4744.47-
10 abr 202444.3044.3044.3044.3044.30-
09 abr 202445.2145.2145.2145.2145.21-
08 abr 202445.3945.3945.3945.3945.39-
05 abr 202445.3545.3545.3545.3545.35-
04 abr 202444.9944.9944.9944.9944.99-
03 abr 202445.4845.4845.4845.4845.48-
02 abr 202445.2345.2345.2345.2345.23-
01 abr 202445.9245.9245.9245.9245.92-
28 mar 202446.2446.2446.2446.2446.24-
27 mar 202446.0546.0546.0546.0546.05-
26 mar 202445.4045.4045.4045.4045.40-
25 mar 202445.4045.4045.4045.4045.40-
22 mar 202445.4345.4345.4345.4345.43-
21 mar 202445.7145.7145.7145.7145.71-
20 mar 202445.1845.1845.1845.1845.18-
19 mar 202444.7244.7244.7244.7244.72-
18 mar 202444.3344.3344.3344.3344.33-
15 mar 202444.4544.4544.4544.4544.45-
14 mar 202444.4044.4044.4044.4044.40-
13 mar 202444.8144.8144.8144.8144.81-
12 mar 202444.6844.6844.6844.6844.68-
11 mar 202444.5544.5544.5544.5544.55-
08 mar 202444.9744.9744.9744.9744.97-
07 mar 202445.1245.1245.1245.1245.12-
06 mar 202444.8144.8144.8144.8144.81-
05 mar 202444.7044.7044.7044.7044.70-
04 mar 202444.8444.8444.8444.8444.84-
01 mar 202444.7544.7544.7544.7544.75-
29 feb 202444.4944.4944.4944.4944.49-
28 feb 202444.2244.2244.2244.2244.22-
27 feb 202444.3844.3844.3844.3844.38-
26 feb 202444.0744.0744.0744.0744.07-
23 feb 202443.9043.9043.9043.9043.90-
22 feb 202443.3743.3743.3743.3743.37-
21 feb 202442.8342.8342.8342.8342.83-
20 feb 202442.8042.8042.8042.8042.80-
16 feb 202443.0743.0743.0743.0743.07-
15 feb 202443.3943.3943.3943.3943.39-
14 feb 202442.7542.7542.7542.7542.75-
13 feb 202442.0242.0242.0242.0242.02-
12 feb 202443.0243.0243.0243.0243.02-
09 feb 202442.5942.5942.5942.5942.59-
08 feb 202442.1642.1642.1642.1642.16-
07 feb 202441.4841.4841.4841.4841.48-
06 feb 202441.3641.3641.3641.3641.36-
05 feb 202441.2641.2641.2641.2641.26-
02 feb 202441.8141.8141.8141.8141.81-
01 feb 202441.7841.7841.7841.7841.78-
31 ene 202441.5241.5241.5241.5241.52-
30 ene 202442.4742.4742.4742.4742.47-
29 ene 202442.4342.4342.4342.4342.43-
26 ene 202442.0042.0042.0042.0042.00-
25 ene 202441.8441.8441.8441.8441.84-
24 ene 202441.7041.7041.7041.7041.70-
23 ene 202441.9341.9341.9341.9341.93-
22 ene 202442.4042.4042.4042.4042.40-
19 ene 202441.7341.7341.7341.7341.73-
18 ene 202441.2841.2841.2841.2841.28-
17 ene 202440.8640.8640.8640.8640.86-
16 ene 202440.9040.9040.9040.9040.90-
12 ene 202441.1341.1341.1341.1341.13-
11 ene 202441.2141.2141.2141.2141.21-
10 ene 202441.2441.2441.2441.2441.24-
09 ene 202441.2041.2041.2041.2041.20-
08 ene 202441.3741.3741.3741.3741.37-
05 ene 202440.7440.7440.7440.7440.74-
04 ene 202440.7640.7640.7640.7640.76-
03 ene 202440.6740.6740.6740.6740.67-
02 ene 202441.5441.5441.5441.5441.54-
29 dic 202341.5941.5941.5941.5941.59-
28 dic 202341.9841.9841.9841.9841.98-
27 dic 202342.0942.0942.0942.0942.09-
*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...