U.S. markets open in 30 minutes
F S&P 500
5,192.25 -21.50 (-0.41%) F Dow Jones
38,956.00 -71.00 (-0.18%) F Nasdaq
18,087.25 -112.25 (-0.62%) E-mini Russell 2000 Index Futur
2,056.20 -20.50 (-0.99%) Petróleo
77.52 -0.86 (-1.10%) Oro
2,324.70 +0.50 (+0.02%)
Hartford Disciplined US Equity ETF (HDUS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 50.33 | 50.40 | 50.29 | 50.29 | 50.29 | 5,100 |
| 06 may 2024 | 49.98 | 50.11 | 49.98 | 50.11 | 50.11 | 1,900 |
| 03 may 2024 | 49.55 | 49.69 | 49.55 | 49.65 | 49.65 | 4,800 |
| 02 may 2024 | 48.84 | 49.10 | 48.82 | 49.08 | 49.08 | 2,900 |
| 01 may 2024 | 48.60 | 49.20 | 48.57 | 48.68 | 48.68 | 5,700 |
| 30 abr 2024 | 49.33 | 49.35 | 48.75 | 48.75 | 48.75 | 6,100 |
| 29 abr 2024 | 49.58 | 49.59 | 49.38 | 49.54 | 49.54 | 7,700 |
| 26 abr 2024 | 49.29 | 49.44 | 49.29 | 49.34 | 49.34 | 6,100 |
| 25 abr 2024 | 48.58 | 48.85 | 48.58 | 48.85 | 48.85 | 3,700 |
| 24 abr 2024 | 49.13 | 49.19 | 48.93 | 49.16 | 49.16 | 3,000 |
| 23 abr 2024 | 48.85 | 49.12 | 48.85 | 49.08 | 49.08 | 3,400 |
| 22 abr 2024 | 48.26 | 48.62 | 48.26 | 48.52 | 48.52 | 5,700 |
| 19 abr 2024 | 48.37 | 48.37 | 47.99 | 48.12 | 48.12 | 2,000 |
| 18 abr 2024 | 48.44 | 48.44 | 48.35 | 48.35 | 48.35 | 2,400 |
| 17 abr 2024 | 48.81 | 48.81 | 48.43 | 48.47 | 48.47 | 6,000 |
| 16 abr 2024 | 48.69 | 48.89 | 48.69 | 48.74 | 48.74 | 6,800 |
| 15 abr 2024 | 49.48 | 49.57 | 48.79 | 48.86 | 48.86 | 4,900 |
| 12 abr 2024 | 49.62 | 49.62 | 49.32 | 49.37 | 49.37 | 2,800 |
| 11 abr 2024 | 49.62 | 50.17 | 49.62 | 50.10 | 50.10 | 5,200 |
| 10 abr 2024 | 49.62 | 49.80 | 49.59 | 49.74 | 49.74 | 4,600 |
| 09 abr 2024 | 50.05 | 50.25 | 50.02 | 50.25 | 50.25 | 2,700 |
| 08 abr 2024 | 50.37 | 50.37 | 50.24 | 50.24 | 50.24 | 3,400 |
| 05 abr 2024 | 50.32 | 50.32 | 50.23 | 50.26 | 50.26 | 2,500 |
| 04 abr 2024 | 50.65 | 50.75 | 49.77 | 49.80 | 49.80 | 8,900 |
| 03 abr 2024 | 50.39 | 50.50 | 50.36 | 50.38 | 50.38 | 5,200 |
| 02 abr 2024 | 50.18 | 50.36 | 50.18 | 50.34 | 50.34 | 5,400 |
| 01 abr 2024 | 50.65 | 50.72 | 50.61 | 50.71 | 50.71 | 3,200 |
| 28 mar 2024 | 50.66 | 50.88 | 50.66 | 50.88 | 50.88 | 4,400 |
| 27 mar 2024 | 50.48 | 50.70 | 50.43 | 50.70 | 50.70 | 9,100 |
| 26 mar 2024 | 50.51 | 50.51 | 50.27 | 50.27 | 50.27 | 5,800 |
| 25 mar 2024 | 50.38 | 50.46 | 50.36 | 50.36 | 50.36 | 2,500 |
| 25 mar 2024 | 0.163 Dividendo | |||||
| 22 mar 2024 | 50.72 | 50.73 | 50.69 | 50.69 | 50.53 | 2,000 |
| 21 mar 2024 | 50.75 | 50.87 | 50.75 | 50.76 | 50.60 | 2,900 |
| 20 mar 2024 | 50.20 | 50.49 | 50.13 | 50.49 | 50.33 | 4,100 |
| 19 mar 2024 | 49.78 | 50.12 | 49.78 | 50.12 | 49.96 | 4,400 |
| 18 mar 2024 | 49.96 | 50.09 | 49.83 | 49.83 | 49.66 | 2,900 |
| 15 mar 2024 | 49.65 | 49.66 | 49.52 | 49.56 | 49.40 | 4,500 |
| 14 mar 2024 | 50.03 | 50.03 | 49.68 | 49.87 | 49.71 | 4,100 |
| 13 mar 2024 | 50.12 | 50.14 | 50.03 | 50.03 | 49.87 | 2,900 |
| 12 mar 2024 | 50.08 | 50.15 | 49.90 | 50.12 | 49.95 | 2,200 |
| 11 mar 2024 | 49.34 | 49.59 | 49.34 | 49.59 | 49.43 | 1,800 |
| 08 mar 2024 | 50.03 | 50.19 | 49.66 | 49.66 | 49.50 | 6,500 |
| 07 mar 2024 | 49.89 | 49.96 | 49.89 | 49.96 | 49.80 | 2,300 |
| 06 mar 2024 | 49.49 | 49.71 | 49.41 | 49.52 | 49.36 | 3,600 |
| 05 mar 2024 | 49.40 | 49.42 | 49.20 | 49.26 | 49.11 | 2,500 |
| 04 mar 2024 | 49.79 | 49.92 | 49.75 | 49.75 | 49.59 | 3,300 |
| 01 mar 2024 | 49.74 | 49.85 | 49.71 | 49.85 | 49.68 | 2,400 |
| 29 feb 2024 | 49.40 | 49.54 | 49.33 | 49.54 | 49.38 | 2,000 |
| 28 feb 2024 | 49.00 | 49.28 | 49.00 | 49.22 | 49.06 | 3,200 |
| 27 feb 2024 | 49.12 | 49.23 | 49.07 | 49.22 | 49.06 | 3,100 |
| 26 feb 2024 | 49.34 | 49.34 | 49.17 | 49.17 | 49.01 | 3,700 |
| 23 feb 2024 | 49.45 | 49.45 | 49.30 | 49.32 | 49.16 | 6,600 |
| 22 feb 2024 | 48.97 | 49.31 | 48.97 | 49.25 | 49.09 | 6,700 |
| 21 feb 2024 | 48.17 | 48.29 | 47.99 | 48.29 | 48.13 | 4,300 |
| 20 feb 2024 | 48.27 | 48.27 | 48.09 | 48.17 | 48.02 | 5,100 |
| 16 feb 2024 | 48.72 | 48.73 | 48.46 | 48.46 | 48.31 | 2,600 |
| 15 feb 2024 | 48.49 | 48.73 | 48.42 | 48.73 | 48.57 | 4,800 |
| 14 feb 2024 | 48.22 | 48.36 | 48.02 | 48.36 | 48.20 | 2,400 |
| 13 feb 2024 | 47.92 | 48.06 | 47.78 | 47.88 | 47.73 | 3,300 |
| 12 feb 2024 | 48.72 | 48.81 | 48.58 | 48.58 | 48.43 | 2,900 |
| 09 feb 2024 | 48.45 | 48.60 | 48.42 | 48.60 | 48.45 | 3,100 |
| 08 feb 2024 | 48.20 | 48.33 | 48.20 | 48.32 | 48.16 | 2,800 |
| 07 feb 2024 | 48.16 | 48.19 | 48.14 | 48.19 | 48.03 | 1,700 |
| 06 feb 2024 | 47.85 | 47.89 | 47.79 | 47.89 | 47.74 | 4,600 |
| 05 feb 2024 | 47.63 | 47.88 | 47.63 | 47.85 | 47.69 | 2,300 |
| 02 feb 2024 | 47.67 | 48.12 | 47.67 | 48.03 | 47.88 | 7,000 |
| 01 feb 2024 | 47.34 | 47.63 | 47.21 | 47.63 | 47.48 | 6,800 |
| 31 ene 2024 | 47.40 | 47.56 | 47.14 | 47.14 | 46.98 | 5,800 |
| 30 ene 2024 | 47.92 | 47.97 | 47.85 | 47.94 | 47.78 | 2,700 |
| 29 ene 2024 | 47.65 | 47.88 | 47.61 | 47.88 | 47.73 | 3,000 |
| 26 ene 2024 | 47.66 | 47.69 | 47.53 | 47.59 | 47.44 | 2,500 |
| 25 ene 2024 | 47.57 | 47.61 | 47.50 | 47.56 | 47.41 | 2,700 |
| 24 ene 2024 | 47.62 | 47.62 | 47.37 | 47.37 | 47.22 | 2,200 |
| 23 ene 2024 | 47.27 | 47.41 | 47.25 | 47.41 | 47.26 | 3,600 |
| 22 ene 2024 | 47.35 | 47.37 | 47.23 | 47.26 | 47.11 | 4,700 |
| 19 ene 2024 | 46.73 | 47.16 | 46.73 | 47.16 | 47.01 | 2,600 |
| 18 ene 2024 | 46.34 | 46.63 | 46.25 | 46.63 | 46.48 | 2,900 |
| 17 ene 2024 | 46.23 | 46.24 | 46.02 | 46.24 | 46.09 | 6,400 |
| 16 ene 2024 | 46.59 | 46.59 | 46.34 | 46.44 | 46.29 | 2,600 |
| 12 ene 2024 | 46.63 | 46.64 | 46.51 | 46.64 | 46.49 | 2,200 |
| 11 ene 2024 | 46.33 | 46.58 | 46.33 | 46.56 | 46.41 | 3,400 |
| 10 ene 2024 | 46.43 | 46.64 | 46.40 | 46.59 | 46.44 | 6,300 |
| 09 ene 2024 | 46.23 | 46.37 | 46.22 | 46.33 | 46.18 | 2,200 |
| 08 ene 2024 | 46.06 | 46.41 | 46.06 | 46.41 | 46.26 | 1,800 |
| 05 ene 2024 | 45.93 | 45.93 | 45.67 | 45.77 | 45.62 | 5,100 |
| 04 ene 2024 | 46.02 | 46.03 | 45.70 | 45.70 | 45.55 | 5,000 |
| 03 ene 2024 | 45.94 | 46.00 | 45.82 | 45.83 | 45.68 | 4,500 |
| 02 ene 2024 | 46.18 | 46.40 | 46.18 | 46.27 | 46.12 | 3,900 |
| 29 dic 2023 | 46.71 | 46.71 | 46.38 | 46.47 | 46.32 | 4,200 |
| 28 dic 2023 | 46.71 | 46.72 | 46.63 | 46.63 | 46.48 | 6,800 |
| 27 dic 2023 | 46.61 | 46.65 | 46.58 | 46.58 | 46.43 | 2,500 |
| 26 dic 2023 | 46.53 | 46.61 | 46.51 | 46.57 | 46.42 | 1,900 |
| 22 dic 2023 | 46.50 | 46.50 | 46.35 | 46.39 | 46.24 | 3,300 |
| 22 dic 2023 | 0.294 Dividendo | |||||
| 21 dic 2023 | 46.49 | 46.57 | 46.33 | 46.57 | 46.12 | 3,100 |
| 20 dic 2023 | 46.83 | 46.84 | 46.18 | 46.18 | 45.74 | 3,000 |
| 19 dic 2023 | 46.65 | 46.74 | 46.65 | 46.74 | 46.30 | 4,200 |
| 18 dic 2023 | 46.51 | 46.57 | 46.51 | 46.52 | 46.07 | 4,800 |
| 15 dic 2023 | 46.24 | 46.37 | 46.24 | 46.31 | 45.87 | 2,600 |
| *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.