U.S. markets open in 1 hour 48 minutes
F S&P 500
5,538.25 +4.00 (+0.07%) F Dow Jones
39,684.00 +101.00 (+0.26%) F Nasdaq
19,965.75 -17.00 (-0.09%) E-mini Russell 2000 Index Futur
2,049.50 +6.10 (+0.30%) Petróleo
80.97 +0.24 (+0.30%) Oro
2,338.50 +7.30 (+0.31%)
First Trust Dorsey Wright Focus 5 ETF (FV)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 57.31 | 57.32 | 56.77 | 57.31 | 57.31 | 47,600 |
| 20 jun 2024 | 57.97 | 57.97 | 57.07 | 57.25 | 57.25 | 206,500 |
| 18 jun 2024 | 57.46 | 57.87 | 57.46 | 57.79 | 57.79 | 74,100 |
| 17 jun 2024 | 56.85 | 57.60 | 56.62 | 57.60 | 57.60 | 92,200 |
| 14 jun 2024 | 56.71 | 56.93 | 56.41 | 56.93 | 56.93 | 119,000 |
| 13 jun 2024 | 57.34 | 57.49 | 56.90 | 57.21 | 57.21 | 80,400 |
| 12 jun 2024 | 57.17 | 57.97 | 57.03 | 57.34 | 57.34 | 169,900 |
| 11 jun 2024 | 56.20 | 56.39 | 55.76 | 56.39 | 56.39 | 85,700 |
| 10 jun 2024 | 55.73 | 56.45 | 55.73 | 56.42 | 56.42 | 67,200 |
| 07 jun 2024 | 55.82 | 56.24 | 55.78 | 55.84 | 55.84 | 63,900 |
| 06 jun 2024 | 56.29 | 56.37 | 56.08 | 56.12 | 56.12 | 95,500 |
| 05 jun 2024 | 55.60 | 56.34 | 55.38 | 56.34 | 56.34 | 309,200 |
| 04 jun 2024 | 55.28 | 55.58 | 54.96 | 55.16 | 55.16 | 96,800 |
| 03 jun 2024 | 55.97 | 56.08 | 54.94 | 55.59 | 55.59 | 62,700 |
| 31 may 2024 | 55.61 | 55.72 | 54.54 | 55.51 | 55.51 | 177,800 |
| 30 may 2024 | 55.79 | 55.84 | 55.34 | 55.52 | 55.52 | 76,900 |
| 29 may 2024 | 56.01 | 56.18 | 55.87 | 56.02 | 56.02 | 99,900 |
| 28 may 2024 | 56.82 | 57.00 | 56.28 | 56.56 | 56.56 | 83,500 |
| 24 may 2024 | 56.42 | 56.86 | 56.33 | 56.70 | 56.70 | 78,400 |
| 23 may 2024 | 57.29 | 57.29 | 55.92 | 56.18 | 56.18 | 102,100 |
| 22 may 2024 | 56.87 | 56.95 | 56.41 | 56.72 | 56.72 | 196,100 |
| 21 may 2024 | 56.79 | 56.80 | 56.53 | 56.80 | 56.80 | 59,500 |
| 20 may 2024 | 56.55 | 57.13 | 56.55 | 57.03 | 57.03 | 99,000 |
| 17 may 2024 | 56.58 | 56.72 | 56.26 | 56.55 | 56.55 | 78,900 |
| 16 may 2024 | 56.91 | 56.97 | 56.58 | 56.58 | 56.58 | 98,900 |
| 15 may 2024 | 56.54 | 56.97 | 56.35 | 56.97 | 56.97 | 153,200 |
| 14 may 2024 | 55.82 | 56.15 | 55.82 | 56.12 | 56.12 | 96,200 |
| 13 may 2024 | 55.82 | 55.91 | 55.58 | 55.70 | 55.70 | 94,900 |
| 10 may 2024 | 55.75 | 56.00 | 55.39 | 55.54 | 55.54 | 104,900 |
| 09 may 2024 | 55.22 | 55.48 | 54.98 | 55.41 | 55.41 | 198,400 |
| 08 may 2024 | 54.88 | 55.31 | 54.85 | 55.30 | 55.30 | 121,800 |
| 07 may 2024 | 55.60 | 55.74 | 55.34 | 55.34 | 55.34 | 93,900 |
| 06 may 2024 | 55.14 | 55.59 | 55.10 | 55.59 | 55.59 | 311,000 |
| 03 may 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 54.73 | 101,100 |
| 02 may 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 54.07 | 78,000 |
| 01 may 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 53.32 | 90,200 |
| 30 abr 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 53.78 | 72,400 |
| 29 abr 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 54.85 | 67,500 |
| 26 abr 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 54.69 | 140,800 |
| 25 abr 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 53.84 | 90,000 |
| 24 abr 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 54.02 | 151,000 |
| 23 abr 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 53.79 | 177,000 |
| 22 abr 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 52.89 | 124,600 |
| 19 abr 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 52.41 | 170,800 |
| 18 abr 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 53.20 | 83,700 |
| 17 abr 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 53.48 | 72,900 |
| 16 abr 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 54.23 | 145,000 |
| 15 abr 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 54.26 | 79,100 |
| 12 abr 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 55.09 | 87,900 |
| 11 abr 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 56.40 | 65,100 |
| 10 abr 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 55.64 | 85,600 |
| 09 abr 2024 | 56.73 | 56.73 | 56.01 | 56.70 | 56.70 | 79,200 |
| 08 abr 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 56.30 | 84,300 |
| 05 abr 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 56.18 | 97,100 |
| 04 abr 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 55.63 | 81,800 |
| 03 abr 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 56.54 | 127,600 |
| 02 abr 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 56.47 | 102,800 |
| 01 abr 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 57.27 | 92,200 |
| 28 mar 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 57.23 | 141,800 |
| 27 mar 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 57.21 | 83,800 |
| 26 mar 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 56.66 | 118,200 |
| 25 mar 2024 | 56.73 | 56.93 | 56.60 | 56.74 | 56.74 | 121,100 |
| 22 mar 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 56.94 | 79,500 |
| 21 mar 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 57.14 | 126,000 |
| 21 mar 2024 | 0.007 Dividendo | |||||
| 20 mar 2024 | 55.78 | 56.60 | 55.62 | 56.55 | 56.54 | 160,400 |
| 19 mar 2024 | 55.29 | 55.74 | 54.93 | 55.62 | 55.61 | 142,400 |
| 18 mar 2024 | 55.84 | 55.85 | 55.47 | 55.48 | 55.47 | 100,200 |
| 15 mar 2024 | 55.47 | 55.69 | 55.27 | 55.27 | 55.26 | 73,800 |
| 14 mar 2024 | 56.33 | 56.37 | 55.35 | 55.66 | 55.65 | 107,700 |
| 13 mar 2024 | 56.50 | 56.55 | 56.18 | 56.27 | 56.26 | 122,800 |
| 12 mar 2024 | 56.08 | 56.59 | 55.80 | 56.54 | 56.53 | 126,900 |
| 11 mar 2024 | 55.90 | 56.06 | 55.53 | 55.98 | 55.97 | 142,000 |
| 08 mar 2024 | 57.28 | 57.49 | 56.22 | 56.27 | 56.26 | 100,600 |
| 07 mar 2024 | 56.74 | 57.24 | 56.60 | 57.10 | 57.09 | 135,800 |
| 06 mar 2024 | 56.42 | 56.60 | 55.96 | 56.23 | 56.22 | 166,100 |
| 05 mar 2024 | 56.27 | 56.27 | 55.33 | 55.63 | 55.62 | 240,700 |
| 04 mar 2024 | 56.86 | 56.89 | 56.54 | 56.55 | 56.54 | 336,500 |
| 01 mar 2024 | 55.82 | 56.60 | 55.66 | 56.53 | 56.52 | 104,100 |
| 29 feb 2024 | 55.28 | 55.66 | 55.02 | 55.49 | 55.48 | 237,500 |
| 28 feb 2024 | 54.70 | 55.14 | 54.70 | 54.93 | 54.92 | 107,200 |
| 27 feb 2024 | 55.27 | 55.32 | 55.00 | 55.14 | 55.13 | 113,200 |
| 26 feb 2024 | 54.84 | 55.13 | 54.79 | 54.89 | 54.88 | 125,900 |
| 23 feb 2024 | 55.11 | 55.11 | 54.61 | 54.89 | 54.88 | 99,800 |
| 22 feb 2024 | 54.47 | 54.89 | 54.37 | 54.86 | 54.85 | 93,900 |
| 21 feb 2024 | 53.05 | 53.44 | 52.92 | 53.44 | 53.43 | 111,600 |
| 20 feb 2024 | 53.79 | 53.89 | 53.15 | 53.62 | 53.61 | 181,600 |
| 16 feb 2024 | 54.47 | 54.68 | 54.10 | 54.10 | 54.09 | 86,400 |
| 15 feb 2024 | 54.51 | 54.84 | 54.33 | 54.63 | 54.62 | 91,500 |
| 14 feb 2024 | 54.04 | 54.45 | 53.81 | 54.39 | 54.38 | 217,300 |
| 13 feb 2024 | 53.26 | 53.83 | 53.01 | 53.36 | 53.35 | 134,300 |
| 12 feb 2024 | 54.61 | 55.19 | 54.58 | 54.67 | 54.66 | 163,700 |
| 09 feb 2024 | 54.03 | 54.71 | 54.03 | 54.55 | 54.54 | 120,600 |
| 08 feb 2024 | 53.38 | 54.00 | 53.38 | 53.86 | 53.85 | 115,000 |
| 07 feb 2024 | 53.14 | 53.54 | 53.00 | 53.46 | 53.45 | 117,900 |
| 06 feb 2024 | 53.14 | 53.14 | 52.56 | 52.97 | 52.96 | 190,000 |
| 05 feb 2024 | 52.99 | 53.10 | 52.48 | 53.01 | 53.00 | 122,700 |
| 02 feb 2024 | 52.56 | 53.33 | 52.40 | 53.17 | 53.16 | 113,600 |
| 01 feb 2024 | 52.28 | 52.65 | 51.84 | 52.65 | 52.64 | 111,600 |
| 31 ene 2024 | 52.31 | 52.83 | 51.88 | 51.97 | 51.96 | 119,200 |
| *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.