U.S. markets open in 2 hours 3 minutes
F S&P 500
5,254.75 +15.75 (+0.30%) F Dow Jones
39,629.00 +93.00 (+0.24%) F Nasdaq
18,284.75 +70.25 (+0.39%) E-mini Russell 2000 Index Futur
2,093.00 +8.90 (+0.43%) Petróleo
79.87 +0.61 (+0.77%) Oro
2,380.10 +39.80 (+1.70%)
Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:28PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
| 08 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 100 |
| 07 may 2024 | 15.25 | 15.25 | 15.24 | 15.24 | 15.24 | 200 |
| 06 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 100 |
| 03 may 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 100 |
| 02 may 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 100 |
| 01 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 100 |
| 30 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 100 |
| 29 abr 2024 | 15.48 | 15.48 | 15.43 | 15.43 | 15.43 | 2,000 |
| 26 abr 2024 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 200 |
| 25 abr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 100 |
| 24 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| 23 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
| 22 abr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
| 19 abr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 100 |
| 18 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 100 |
| 17 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 700 |
| 16 abr 2024 | 15.34 | 15.35 | 15.34 | 15.35 | 15.35 | 11,900 |
| 15 abr 2024 | 15.31 | 15.39 | 15.31 | 15.39 | 15.39 | 200 |
| 12 abr 2024 | 15.41 | 15.54 | 15.31 | 15.31 | 15.31 | 2,900 |
| 11 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| 10 abr 2024 | 15.33 | 15.36 | 15.33 | 15.36 | 15.36 | 1,900 |
| 09 abr 2024 | 15.39 | 15.39 | 15.35 | 15.35 | 15.35 | 300 |
| 08 abr 2024 | 15.22 | 15.31 | 15.22 | 15.31 | 15.31 | 1,300 |
| 05 abr 2024 | 15.31 | 15.31 | 15.24 | 15.24 | 15.24 | 400 |
| 04 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
| 03 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
| 02 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 100 |
| 01 abr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 100 |
| 28 mar 2024 | 14.60 | 14.63 | 14.60 | 14.63 | 14.63 | 400 |
| 27 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
| 26 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 100 |
| 25 mar 2024 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 200 |
| 22 mar 2024 | 14.55 | 14.55 | 14.51 | 14.51 | 14.51 | 700 |
| 21 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 20 mar 2024 | 14.55 | 14.64 | 14.55 | 14.64 | 14.64 | 600 |
| 19 mar 2024 | 14.57 | 14.64 | 14.57 | 14.64 | 14.64 | 100 |
| 18 mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
| 15 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
| 14 mar 2024 | 14.53 | 14.56 | 14.53 | 14.56 | 14.56 | 100 |
| 13 mar 2024 | 14.46 | 14.51 | 14.46 | 14.50 | 14.50 | 800 |
| 12 mar 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 400 |
| 11 mar 2024 | 14.35 | 14.41 | 14.35 | 14.41 | 14.41 | 1,000 |
| 08 mar 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 200 |
| 07 mar 2024 | 14.44 | 14.44 | 14.40 | 14.41 | 14.41 | 4,800 |
| 06 mar 2024 | 14.37 | 14.37 | 14.34 | 14.36 | 14.36 | 1,100 |
| 05 mar 2024 | 14.27 | 14.30 | 14.27 | 14.30 | 14.30 | 300 |
| 04 mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
| 01 mar 2024 | 14.21 | 14.24 | 14.21 | 14.24 | 14.24 | 1,600 |
| 29 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
| 28 feb 2024 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 300 |
| 27 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 26 feb 2024 | 14.01 | 14.06 | 14.01 | 14.06 | 14.06 | 600 |
| 23 feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
| 22 feb 2024 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 3,000 |
| 21 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 20 feb 2024 | 14.06 | 14.06 | 14.02 | 14.06 | 14.06 | 1,700 |
| 16 feb 2024 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 200 |
| 15 feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| 14 feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 100 |
| 13 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
| 12 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 09 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 100 |
| 08 feb 2024 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 500 |
| 07 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 06 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
| 05 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
| 02 feb 2024 | 14.13 | 14.15 | 14.13 | 14.15 | 14.15 | 200 |
| 01 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 100 |
| 31 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 30 ene 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 100 |
| 29 ene 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 200 |
| 26 ene 2024 | 14.36 | 14.41 | 14.36 | 14.41 | 14.41 | 100 |
| 25 ene 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 24 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 23 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 ene 2024 | 14.09 | 14.18 | 14.09 | 14.18 | 14.18 | 10,300 |
| 19 ene 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 200 |
| 18 ene 2024 | 14.14 | 14.19 | 14.14 | 14.19 | 14.19 | 300 |
| 17 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 16 ene 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
| 12 ene 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 200 |
| 11 ene 2024 | 14.28 | 14.30 | 14.28 | 14.30 | 14.30 | 400 |
| 10 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 100 |
| 09 ene 2024 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | 300 |
| 08 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 200 |
| 05 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 04 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 03 ene 2024 | 14.32 | 14.37 | 14.32 | 14.37 | 14.37 | 2,800 |
| 02 ene 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
| 29 dic 2023 | 14.51 | 14.51 | 14.41 | 14.41 | 14.41 | 1,100 |
| 28 dic 2023 | 14.53 | 14.53 | 14.52 | 14.52 | 14.52 | 200 |
| 28 dic 2023 | 0.11 Dividendo | |||||
| 27 dic 2023 | 14.66 | 14.66 | 14.53 | 14.53 | 14.42 | 6,000 |
| 26 dic 2023 | 14.54 | 14.56 | 14.54 | 14.56 | 14.45 | 200 |
| 22 dic 2023 | 14.56 | 14.56 | 14.49 | 14.49 | 14.39 | 500 |
| 22 dic 2023 | 0.972 Dividendo | |||||
| 21 dic 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | 100 |
| 20 dic 2023 | 15.46 | 15.46 | 15.30 | 15.30 | 14.23 | 74,500 |
| 19 dic 2023 | 15.35 | 15.50 | 15.35 | 15.50 | 14.41 | 94,600 |
| *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.