FT Cboe Vest U.S. Equity Moderate Buffer ETF - March (GMAR)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.83

+0.11

(+0.31%)

Al cierre: 03:49PM EDT

Periodo de tiempo:

25 may 2023 - 25 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 may 2024	34.79	34.87	34.76	34.83	34.83	113,800
23 may 2024	34.92	34.92	34.67	34.72	34.72	21,500
22 may 2024	34.84	34.90	34.75	34.85	34.85	208,300
21 may 2024	34.78	34.90	34.78	34.86	34.86	154,200
20 may 2024	34.79	34.89	34.79	34.79	34.79	84,400
17 may 2024	34.81	34.84	34.72	34.84	34.84	46,400
16 may 2024	34.76	34.86	34.73	34.73	34.73	32,100
15 may 2024	34.67	34.81	34.67	34.77	34.77	15,800
14 may 2024	34.51	34.61	34.45	34.59	34.59	60,100
13 may 2024	34.51	34.53	34.44	34.49	34.49	79,600
10 may 2024	34.54	34.54	34.41	34.50	34.50	82,700
09 may 2024	34.35	34.46	34.31	34.45	34.45	53,200
08 may 2024	34.27	34.38	34.26	34.35	34.35	125,100
07 may 2024	34.37	34.38	34.30	34.35	34.35	95,400
06 may 2024	34.19	34.33	34.18	34.33	34.33	97,700
03 may 2024	34.08	34.17	34.02	34.15	34.15	48,000
02 may 2024	33.80	33.93	33.74	33.89	33.89	50,800
01 may 2024	33.76	33.98	33.67	33.74	33.74	208,700
30 abr 2024	34.06	34.06	33.78	33.78	33.78	66,800
29 abr 2024	34.08	34.09	33.99	34.04	34.04	190,700
26 abr 2024	33.92	34.06	33.92	33.99	33.99	469,500
25 abr 2024	33.66	33.82	33.58	33.80	33.80	120,000
24 abr 2024	33.94	33.96	33.80	33.90	33.90	295,700
23 abr 2024	33.76	33.92	33.72	33.92	33.92	149,900
22 abr 2024	33.59	33.77	33.51	33.67	33.67	73,500
19 abr 2024	33.64	33.64	33.42	33.48	33.48	138,000
18 abr 2024	33.70	33.77	33.58	33.63	33.63	33,500
17 abr 2024	33.81	33.85	33.61	33.67	33.67	71,500
16 abr 2024	33.76	33.87	33.71	33.77	33.77	301,000
15 abr 2024	34.18	34.18	33.72	33.80	33.80	64,400
12 abr 2024	34.25	34.25	33.92	34.02	34.02	166,500
11 abr 2024	34.20	34.30	34.01	34.25	34.25	78,900
10 abr 2024	34.13	34.18	34.05	34.12	34.12	335,900
09 abr 2024	34.39	34.51	34.12	34.45	34.45	157,000
08 abr 2024	34.29	34.33	34.24	34.28	34.28	77,500
05 abr 2024	34.15	34.34	34.13	34.28	34.28	71,400
04 abr 2024	34.43	34.44	34.08	34.09	34.09	98,000
03 abr 2024	34.25	34.36	34.24	34.30	34.30	118,800
02 abr 2024	34.25	34.30	34.18	34.30	34.30	389,900
01 abr 2024	34.43	34.45	34.32	34.39	34.39	324,700
28 mar 2024	34.44	34.46	34.37	34.42	34.42	244,500
27 mar 2024	34.47	34.47	34.25	34.41	34.41	255,300
26 mar 2024	34.39	34.39	34.27	34.27	34.27	150,700
25 mar 2024	34.21	34.35	34.21	34.25	34.25	296,700
22 mar 2024	34.40	34.41	34.30	34.35	34.35	179,700
21 mar 2024	34.46	34.46	34.24	34.38	34.38	983,400
20 mar 2024	34.20	34.34	34.14	34.28	34.28	1,492,500
19 mar 2024	34.03	34.19	33.99	34.18	34.18	883,100
18 mar 2024	34.09	34.16	34.05	34.08	34.08	867,200
15 mar 2024	33.96	33.98	33.93	33.95	33.95	903,500
14 mar 2024	33.94	33.97	33.92	33.95	33.95	82,100
13 mar 2024	33.94	33.96	33.89	33.95	33.95	57,400
12 mar 2024	33.93	33.96	33.92	33.94	33.94	45,200
11 mar 2024	33.93	33.93	33.90	33.90	33.90	21,600
08 mar 2024	33.93	33.93	33.87	33.93	33.93	393,000
07 mar 2024	33.84	33.93	33.84	33.92	33.92	33,800
06 mar 2024	33.90	33.92	33.88	33.91	33.91	26,400
05 mar 2024	33.91	33.93	33.85	33.91	33.91	10,300
04 mar 2024	33.84	33.93	33.82	33.91	33.91	14,800
01 mar 2024	33.91	33.93	33.84	33.90	33.90	30,500
29 feb 2024	33.80	33.89	33.80	33.89	33.89	21,900
28 feb 2024	33.82	33.85	33.81	33.85	33.85	4,300
27 feb 2024	33.85	33.88	33.82	33.85	33.85	1,400
26 feb 2024	33.81	33.85	33.81	33.85	33.85	400
23 feb 2024	33.83	33.88	33.83	33.84	33.84	1,100
22 feb 2024	33.79	33.87	33.77	33.87	33.87	18,100
21 feb 2024	33.77	33.85	33.76	33.85	33.85	112,900
20 feb 2024	33.73	33.80	33.73	33.80	33.80	3,400
16 feb 2024	33.78	33.85	33.77	33.81	33.81	8,000
15 feb 2024	33.73	33.81	33.73	33.78	33.78	9,200
14 feb 2024	33.77	33.79	33.74	33.74	33.74	11,500
13 feb 2024	33.73	33.75	33.71	33.75	33.75	1,800
12 feb 2024	33.77	33.77	33.72	33.76	33.76	2,700
09 feb 2024	33.72	33.78	33.72	33.77	33.77	900
08 feb 2024	33.74	33.78	33.74	33.74	33.74	1,000
07 feb 2024	33.71	33.79	33.69	33.79	33.79	8,200
06 feb 2024	33.69	33.75	33.69	33.73	33.73	400
05 feb 2024	33.67	33.75	33.67	33.72	33.72	3,500
02 feb 2024	33.66	33.76	33.66	33.74	33.74	75,900
01 feb 2024	33.63	33.67	33.62	33.65	33.65	19,000
31 ene 2024	33.67	33.67	33.60	33.62	33.62	3,200
30 ene 2024	33.64	33.68	33.64	33.65	33.65	1,000
29 ene 2024	33.63	33.67	33.62	33.67	33.67	2,900
26 ene 2024	33.60	33.65	33.60	33.65	33.65	500
25 ene 2024	33.60	33.69	33.60	33.61	33.61	10,800
24 ene 2024	33.69	33.69	33.61	33.63	33.63	2,800
23 ene 2024	33.58	33.66	33.58	33.59	33.59	15,800
22 ene 2024	33.60	33.60	33.57	33.57	33.57	4,100
19 ene 2024	33.51	33.62	33.51	33.55	33.55	5,400
18 ene 2024	33.45	33.53	33.45	33.53	33.53	1,000
17 ene 2024	33.44	33.47	33.43	33.44	33.44	4,400
16 ene 2024	33.47	33.47	33.47	33.47	33.47	400
12 ene 2024	33.49	33.53	33.48	33.53	33.53	7,800
11 ene 2024	33.46	33.50	33.46	33.50	33.50	1,300
10 ene 2024	33.43	33.52	33.43	33.52	33.52	6,800
09 ene 2024	33.40	33.46	33.40	33.46	33.46	2,000
08 ene 2024	33.41	33.46	33.37	33.46	33.46	1,000
05 ene 2024	33.38	33.40	33.31	33.36	33.36	8,200
04 ene 2024	33.35	33.35	33.31	33.31	33.31	300
03 ene 2024	33.30	33.35	33.29	33.33	33.33	1,800
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 5005,304.72+36.88(+0.70%)

Dow Jones39,069.59+4.33(+0.01%)

Nasdaq16,920.79+184.76(+1.10%)

Russell 20002,069.67+21.26(+1.04%)

Petróleo77.80+0.93(+1.21%)

Oro2,335.20-2.00(-0.09%)

FT Cboe Vest U.S. Equity Moderate Buffer ETF - March (GMAR)

S&P 500
5,304.72
+36.88(+0.70%)

Dow Jones
39,069.59
+4.33(+0.01%)

Nasdaq
16,920.79
+184.76(+1.10%)

Russell 2000
2,069.67
+21.26(+1.04%)

Petróleo
77.80
+0.93(+1.21%)

Oro
2,335.20
-2.00(-0.09%)