FullerThaler Behavioral Sm-Cp Gr A (FTXAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

42.13

-0.63

(-1.47%)

Al cierre: 08:05AM EDT

Periodo de tiempo:

21 jun 2023 - 21 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	-	-	-	-	-	-
20 jun 2024	42.13	42.13	42.13	42.13	42.13	-
18 jun 2024	42.76	42.76	42.76	42.76	42.76	-
17 jun 2024	42.27	42.27	42.27	42.27	42.27	-
14 jun 2024	41.72	41.72	41.72	41.72	41.72	-
13 jun 2024	42.49	42.49	42.49	42.49	42.49	-
12 jun 2024	42.60	42.60	42.60	42.60	42.60	-
11 jun 2024	41.88	41.88	41.88	41.88	41.88	-
10 jun 2024	41.99	41.99	41.99	41.99	41.99	-
07 jun 2024	41.50	41.50	41.50	41.50	41.50	-
06 jun 2024	41.78	41.78	41.78	41.78	41.78	-
05 jun 2024	42.45	42.45	42.45	42.45	42.45	-
04 jun 2024	41.45	41.45	41.45	41.45	41.45	-
03 jun 2024	42.00	42.00	42.00	42.00	42.00	-
31 may 2024	42.14	42.14	42.14	42.14	42.14	-
30 may 2024	42.25	42.25	42.25	42.25	42.25	-
29 may 2024	42.74	42.74	42.74	42.74	42.74	-
28 may 2024	42.95	42.95	42.95	42.95	42.95	-
24 may 2024	42.83	42.83	42.83	42.83	42.83	-
23 may 2024	42.12	42.12	42.12	42.12	42.12	-
22 may 2024	42.19	42.19	42.19	42.19	42.19	-
21 may 2024	42.60	42.60	42.60	42.60	42.60	-
20 may 2024	42.57	42.57	42.57	42.57	42.57	-
17 may 2024	42.24	42.24	42.24	42.24	42.24	-
16 may 2024	42.45	42.45	42.45	42.45	42.45	-
15 may 2024	43.04	43.04	43.04	43.04	43.04	-
14 may 2024	42.03	42.03	42.03	42.03	42.03	-
13 may 2024	41.40	41.40	41.40	41.40	41.40	-
10 may 2024	41.65	41.65	41.65	41.65	41.65	-
09 may 2024	42.08	42.08	42.08	42.08	42.08	-
08 may 2024	41.82	41.82	41.82	41.82	41.82	-
07 may 2024	42.33	42.33	42.33	42.33	42.33	-
06 may 2024	42.37	42.37	42.37	42.37	42.37	-
03 may 2024	41.39	41.39	41.39	41.39	41.39	-
02 may 2024	41.14	41.14	41.14	41.14	41.14	-
01 may 2024	40.54	40.54	40.54	40.54	40.54	-
30 abr 2024	40.84	40.84	40.84	40.84	40.84	-
29 abr 2024	41.80	41.80	41.80	41.80	41.80	-
26 abr 2024	41.56	41.56	41.56	41.56	41.56	-
25 abr 2024	40.83	40.83	40.83	40.83	40.83	-
24 abr 2024	40.81	40.81	40.81	40.81	40.81	-
23 abr 2024	40.68	40.68	40.68	40.68	40.68	-
22 abr 2024	39.65	39.65	39.65	39.65	39.65	-
19 abr 2024	39.15	39.15	39.15	39.15	39.15	-
18 abr 2024	40.04	40.04	40.04	40.04	40.04	-
17 abr 2024	40.28	40.28	40.28	40.28	40.28	-
16 abr 2024	40.75	40.75	40.75	40.75	40.75	-
15 abr 2024	40.49	40.49	40.49	40.49	40.49	-
12 abr 2024	41.25	41.25	41.25	41.25	41.25	-
11 abr 2024	42.26	42.26	42.26	42.26	42.26	-
10 abr 2024	41.84	41.84	41.84	41.84	41.84	-
09 abr 2024	42.29	42.29	42.29	42.29	42.29	-
08 abr 2024	42.44	42.44	42.44	42.44	42.44	-
05 abr 2024	42.33	42.33	42.33	42.33	42.33	-
04 abr 2024	41.82	41.82	41.82	41.82	41.82	-
03 abr 2024	42.50	42.50	42.50	42.50	42.50	-
02 abr 2024	42.47	42.47	42.47	42.47	42.47	-
01 abr 2024	43.18	43.18	43.18	43.18	43.18	-
28 mar 2024	43.49	43.49	43.49	43.49	43.49	-
27 mar 2024	43.48	43.48	43.48	43.48	43.48	-
26 mar 2024	43.41	43.41	43.41	43.41	43.41	-
25 mar 2024	43.46	43.46	43.46	43.46	43.46	-
22 mar 2024	43.50	43.50	43.50	43.50	43.50	-
21 mar 2024	43.76	43.76	43.76	43.76	43.76	-
20 mar 2024	43.05	43.05	43.05	43.05	43.05	-
19 mar 2024	42.31	42.31	42.31	42.31	42.31	-
18 mar 2024	42.53	42.53	42.53	42.53	42.53	-
15 mar 2024	42.46	42.46	42.46	42.46	42.46	-
14 mar 2024	42.74	42.74	42.74	42.74	42.74	-
13 mar 2024	43.44	43.44	43.44	43.44	43.44	-
12 mar 2024	43.29	43.29	43.29	43.29	43.29	-
11 mar 2024	42.60	42.60	42.60	42.60	42.60	-
08 mar 2024	43.25	43.25	43.25	43.25	43.25	-
07 mar 2024	43.54	43.54	43.54	43.54	43.54	-
06 mar 2024	43.27	43.27	43.27	43.27	43.27	-
05 mar 2024	42.85	42.85	42.85	42.85	42.85	-
04 mar 2024	43.57	43.57	43.57	43.57	43.57	-
01 mar 2024	43.43	43.43	43.43	43.43	43.43	-
29 feb 2024	42.67	42.67	42.67	42.67	42.67	-
28 feb 2024	42.20	42.20	42.20	42.20	42.20	-
27 feb 2024	42.65	42.65	42.65	42.65	42.65	-
26 feb 2024	42.49	42.49	42.49	42.49	42.49	-
23 feb 2024	41.63	41.63	41.63	41.63	41.63	-
22 feb 2024	41.71	41.71	41.71	41.71	41.71	-
21 feb 2024	40.13	40.13	40.13	40.13	40.13	-
20 feb 2024	40.74	40.74	40.74	40.74	40.74	-
16 feb 2024	41.45	41.45	41.45	41.45	41.45	-
15 feb 2024	42.48	42.48	42.48	42.48	42.48	-
14 feb 2024	41.72	41.72	41.72	41.72	41.72	-
13 feb 2024	40.49	40.49	40.49	40.49	40.49	-
12 feb 2024	41.17	41.17	41.17	41.17	41.17	-
09 feb 2024	40.74	40.74	40.74	40.74	40.74	-
08 feb 2024	40.07	40.07	40.07	40.07	40.07	-
07 feb 2024	39.39	39.39	39.39	39.39	39.39	-
06 feb 2024	39.10	39.10	39.10	39.10	39.10	-
05 feb 2024	38.86	38.86	38.86	38.86	38.86	-
02 feb 2024	38.88	38.88	38.88	38.88	38.88	-
01 feb 2024	38.61	38.61	38.61	38.61	38.61	-
31 ene 2024	37.60	37.60	37.60	37.60	37.60	-
30 ene 2024	38.17	38.17	38.17	38.17	38.17	-
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 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.63-0.66(-0.81%)

Oro2,334.90-34.10(-1.44%)

FullerThaler Behavioral Sm-Cp Gr A (FTXAX)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.63
-0.66(-0.81%)

Oro
2,334.90
-34.10(-1.44%)