U.S. markets open in 6 minutes
F S&P 500
5,527.50 -6.75 (-0.12%) F Dow Jones
39,650.00 +67.00 (+0.17%) F Nasdaq
19,898.75 -84.00 (-0.42%) E-mini Russell 2000 Index Futur
2,044.10 +0.70 (+0.03%) Petróleo
80.57 -0.16 (-0.20%) Oro
2,340.90 +9.70 (+0.42%)
Gadsden Dynamic Multi-Asset ETF (GDMA)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM 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 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 100 |
| 20 jun 2024 | 31.70 | 31.70 | 31.51 | 31.51 | 31.51 | 6,600 |
| 18 jun 2024 | 31.76 | 31.76 | 31.46 | 31.58 | 31.58 | 2,500 |
| 17 jun 2024 | 31.39 | 31.46 | 31.39 | 31.44 | 31.44 | 1,200 |
| 14 jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 100 |
| 13 jun 2024 | 31.34 | 31.38 | 31.29 | 31.35 | 31.35 | 3,500 |
| 12 jun 2024 | 31.67 | 31.73 | 31.52 | 31.52 | 31.52 | 300 |
| 11 jun 2024 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 1,500 |
| 10 jun 2024 | 31.23 | 31.36 | 31.23 | 31.34 | 31.34 | 900 |
| 07 jun 2024 | 31.31 | 31.31 | 31.25 | 31.25 | 31.25 | 600 |
| 06 jun 2024 | 31.98 | 31.98 | 31.53 | 31.63 | 31.63 | 1,900 |
| 05 jun 2024 | 31.35 | 31.52 | 31.34 | 31.52 | 31.52 | 2,100 |
| 04 jun 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 100 |
| 03 jun 2024 | 31.27 | 31.27 | 31.12 | 31.23 | 31.23 | 2,600 |
| 31 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 100 |
| 30 may 2024 | 31.14 | 31.14 | 30.98 | 31.05 | 31.05 | 29,400 |
| 29 may 2024 | 31.19 | 31.19 | 31.13 | 31.13 | 31.13 | 1,000 |
| 28 may 2024 | 31.30 | 31.37 | 31.30 | 31.36 | 31.36 | 3,000 |
| 24 may 2024 | 31.12 | 31.18 | 31.12 | 31.18 | 31.18 | 600 |
| 23 may 2024 | 31.13 | 31.13 | 30.99 | 30.99 | 30.99 | 3,400 |
| 22 may 2024 | 31.21 | 31.21 | 31.12 | 31.12 | 31.12 | 3,900 |
| 21 may 2024 | 31.26 | 31.32 | 31.26 | 31.32 | 31.32 | 9,100 |
| 20 may 2024 | 31.27 | 31.32 | 31.27 | 31.32 | 31.32 | 5,600 |
| 17 may 2024 | 31.12 | 31.23 | 31.12 | 31.23 | 31.23 | 2,700 |
| 16 may 2024 | 31.11 | 31.20 | 31.08 | 31.11 | 31.11 | 6,300 |
| 15 may 2024 | 31.11 | 31.22 | 31.10 | 31.22 | 31.22 | 11,800 |
| 14 may 2024 | 30.84 | 30.91 | 30.82 | 30.91 | 30.91 | 600 |
| 13 may 2024 | 30.79 | 30.79 | 30.73 | 30.77 | 30.77 | 400 |
| 10 may 2024 | 30.81 | 30.81 | 30.71 | 30.80 | 30.80 | 8,800 |
| 09 may 2024 | 30.60 | 30.78 | 30.60 | 30.78 | 30.78 | 44,400 |
| 08 may 2024 | 30.55 | 30.59 | 30.55 | 30.59 | 30.59 | 10,900 |
| 07 may 2024 | 30.62 | 30.68 | 30.62 | 30.65 | 30.65 | 13,500 |
| 06 may 2024 | 30.62 | 30.64 | 30.58 | 30.64 | 30.64 | 97,200 |
| 03 may 2024 | 30.35 | 30.44 | 30.29 | 30.44 | 30.44 | 8,000 |
| 02 may 2024 | 30.26 | 30.36 | 30.23 | 30.35 | 30.35 | 25,000 |
| 01 may 2024 | 30.26 | 30.44 | 30.25 | 30.28 | 30.28 | 2,800 |
| 30 abr 2024 | 30.47 | 30.49 | 30.31 | 30.31 | 30.31 | 5,200 |
| 29 abr 2024 | 30.49 | 30.53 | 30.49 | 30.53 | 30.53 | 600 |
| 26 abr 2024 | 30.47 | 30.56 | 30.46 | 30.53 | 30.53 | 4,100 |
| 25 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 100 |
| 24 abr 2024 | 30.32 | 30.37 | 30.31 | 30.37 | 30.37 | 1,000 |
| 23 abr 2024 | 30.32 | 30.39 | 30.31 | 30.37 | 30.37 | 26,100 |
| 22 abr 2024 | 30.28 | 30.31 | 30.18 | 30.28 | 30.28 | 17,200 |
| 19 abr 2024 | 30.28 | 30.28 | 30.24 | 30.26 | 30.26 | 6,300 |
| 18 abr 2024 | 30.29 | 30.32 | 30.20 | 30.24 | 30.24 | 10,500 |
| 17 abr 2024 | 30.45 | 30.45 | 30.21 | 30.26 | 30.26 | 15,200 |
| 16 abr 2024 | 30.23 | 30.37 | 30.23 | 30.34 | 30.34 | 1,800 |
| 15 abr 2024 | 30.74 | 30.74 | 30.45 | 30.52 | 30.52 | 30,300 |
| 12 abr 2024 | 30.86 | 30.86 | 30.54 | 30.56 | 30.56 | 5,900 |
| 11 abr 2024 | 30.85 | 30.94 | 30.78 | 30.94 | 30.94 | 2,400 |
| 10 abr 2024 | 31.03 | 31.03 | 30.73 | 30.79 | 30.79 | 5,000 |
| 09 abr 2024 | 31.14 | 31.16 | 31.00 | 31.09 | 31.09 | 13,200 |
| 08 abr 2024 | 31.05 | 31.10 | 31.01 | 31.05 | 31.05 | 9,000 |
| 05 abr 2024 | 30.89 | 30.94 | 30.86 | 30.94 | 30.94 | 2,900 |
| 04 abr 2024 | 31.14 | 31.14 | 30.76 | 30.76 | 30.76 | 1,300 |
| 03 abr 2024 | 30.98 | 31.01 | 30.95 | 30.98 | 30.98 | 3,200 |
| 02 abr 2024 | 30.86 | 30.93 | 30.86 | 30.91 | 30.91 | 1,900 |
| 01 abr 2024 | 31.10 | 31.14 | 31.04 | 31.08 | 31.08 | 8,900 |
| 28 mar 2024 | 31.21 | 31.24 | 31.14 | 31.23 | 31.23 | 14,500 |
| 27 mar 2024 | 31.07 | 31.12 | 30.99 | 31.11 | 31.11 | 18,400 |
| 26 mar 2024 | 31.07 | 31.07 | 30.93 | 30.93 | 30.93 | 16,900 |
| 25 mar 2024 | 31.02 | 31.07 | 31.00 | 31.00 | 31.00 | 1,000 |
| 22 mar 2024 | 31.01 | 31.03 | 30.96 | 30.96 | 30.96 | 8,200 |
| 21 mar 2024 | 31.03 | 31.10 | 31.00 | 31.07 | 31.07 | 9,000 |
| 20 mar 2024 | 30.83 | 30.99 | 30.78 | 30.99 | 30.99 | 2,500 |
| 19 mar 2024 | 30.67 | 30.77 | 30.67 | 30.77 | 30.77 | 4,000 |
| 18 mar 2024 | 30.81 | 30.83 | 30.74 | 30.74 | 30.74 | 17,400 |
| 15 mar 2024 | 30.73 | 30.77 | 30.61 | 30.64 | 30.64 | 36,500 |
| 14 mar 2024 | 30.71 | 30.73 | 30.68 | 30.68 | 30.68 | 1,900 |
| 13 mar 2024 | 30.81 | 30.81 | 30.74 | 30.75 | 30.75 | 13,100 |
| 12 mar 2024 | 30.72 | 30.83 | 30.72 | 30.80 | 30.80 | 8,000 |
| 11 mar 2024 | 30.73 | 30.73 | 30.66 | 30.66 | 30.66 | 19,200 |
| 08 mar 2024 | 30.81 | 30.81 | 30.75 | 30.75 | 30.75 | 800 |
| 07 mar 2024 | 30.85 | 30.85 | 30.82 | 30.82 | 30.82 | 600 |
| 06 mar 2024 | 30.69 | 30.80 | 30.67 | 30.68 | 30.68 | 7,200 |
| 05 mar 2024 | 30.57 | 30.61 | 30.50 | 30.56 | 30.56 | 76,500 |
| 04 mar 2024 | 30.63 | 30.69 | 30.61 | 30.67 | 30.67 | 2,400 |
| 01 mar 2024 | 30.62 | 30.73 | 30.62 | 30.73 | 30.73 | 2,100 |
| 29 feb 2024 | 30.89 | 30.89 | 30.50 | 30.51 | 30.51 | 4,000 |
| 28 feb 2024 | 30.50 | 30.50 | 30.43 | 30.46 | 30.46 | 7,500 |
| 27 feb 2024 | 30.45 | 30.46 | 30.45 | 30.45 | 30.45 | 3,600 |
| 26 feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 200 |
| 23 feb 2024 | 30.53 | 30.53 | 30.46 | 30.46 | 30.46 | 2,900 |
| 22 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 300 |
| 21 feb 2024 | 30.13 | 30.33 | 30.13 | 30.24 | 30.24 | 6,000 |
| 20 feb 2024 | 30.26 | 30.30 | 30.22 | 30.23 | 30.23 | 3,600 |
| 16 feb 2024 | 30.34 | 30.38 | 30.34 | 30.34 | 30.34 | 1,000 |
| 15 feb 2024 | 30.33 | 30.35 | 30.28 | 30.35 | 30.35 | 2,700 |
| 14 feb 2024 | 30.26 | 30.26 | 30.22 | 30.25 | 30.25 | 600 |
| 13 feb 2024 | 30.16 | 30.16 | 30.10 | 30.13 | 30.13 | 4,400 |
| 12 feb 2024 | 30.25 | 30.34 | 30.24 | 30.24 | 30.24 | 3,100 |
| 09 feb 2024 | 30.28 | 30.37 | 30.24 | 30.37 | 30.37 | 3,700 |
| 08 feb 2024 | 30.55 | 30.55 | 30.18 | 30.25 | 30.25 | 3,000 |
| 07 feb 2024 | 30.17 | 30.24 | 30.14 | 30.24 | 30.24 | 4,000 |
| 06 feb 2024 | 30.15 | 30.16 | 30.15 | 30.16 | 30.16 | 600 |
| 05 feb 2024 | 30.06 | 30.09 | 30.06 | 30.09 | 30.09 | 1,200 |
| 02 feb 2024 | 30.03 | 30.15 | 30.03 | 30.14 | 30.14 | 43,600 |
| 01 feb 2024 | 30.01 | 30.08 | 29.92 | 30.08 | 30.08 | 1,400 |
| 31 ene 2024 | 29.99 | 30.04 | 29.92 | 29.97 | 29.97 | 4,200 |
| 30 ene 2024 | 30.20 | 30.20 | 30.03 | 30.08 | 30.08 | 4,000 |
| *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.