Hull Tactical US ETF (HTUS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 40.64 | 40.50 | 40.47 | 40.50 | 40.50 | 1,999 |
| 20 may 2024 | 40.51 | 40.60 | 40.47 | 40.47 | 40.47 | 6,000 |
| 17 may 2024 | 40.49 | 40.51 | 40.34 | 40.45 | 40.45 | 5,400 |
| 16 may 2024 | 40.58 | 40.59 | 40.47 | 40.47 | 40.47 | 2,200 |
| 15 may 2024 | 40.31 | 40.49 | 40.29 | 40.42 | 40.42 | 9,600 |
| 14 may 2024 | 39.98 | 40.12 | 39.91 | 40.11 | 40.11 | 10,500 |
| 13 may 2024 | 39.96 | 39.97 | 39.89 | 39.89 | 39.89 | 1,100 |
| 10 may 2024 | 40.03 | 40.03 | 39.91 | 39.91 | 39.91 | 300 |
| 09 may 2024 | 39.63 | 39.81 | 39.63 | 39.81 | 39.81 | 4,400 |
| 08 may 2024 | 39.50 | 39.67 | 39.50 | 39.65 | 39.65 | 1,600 |
| 07 may 2024 | 39.72 | 39.74 | 39.56 | 39.65 | 39.65 | 4,000 |
| 06 may 2024 | 39.32 | 39.58 | 39.32 | 39.56 | 39.56 | 11,400 |
| 03 may 2024 | 39.08 | 39.21 | 38.98 | 39.14 | 39.14 | 65,500 |
| 02 may 2024 | 38.37 | 38.50 | 38.37 | 38.50 | 38.50 | 2,300 |
| 01 may 2024 | 38.59 | 38.97 | 38.17 | 38.19 | 38.19 | 5,900 |
| 30 abr 2024 | 38.63 | 38.73 | 38.54 | 38.73 | 38.73 | 11,900 |
| 29 abr 2024 | 38.82 | 39.01 | 38.82 | 38.96 | 38.96 | 7,000 |
| 26 abr 2024 | 38.69 | 38.94 | 38.69 | 38.85 | 38.85 | 13,300 |
| 25 abr 2024 | 38.07 | 38.51 | 38.07 | 38.51 | 38.51 | 6,700 |
| 24 abr 2024 | 38.74 | 38.76 | 38.62 | 38.72 | 38.72 | 3,900 |
| 23 abr 2024 | 38.44 | 38.75 | 38.44 | 38.67 | 38.67 | 16,300 |
| 22 abr 2024 | 38.54 | 38.57 | 38.08 | 38.24 | 38.24 | 6,700 |
| 19 abr 2024 | 38.57 | 38.57 | 37.93 | 38.12 | 38.12 | 21,100 |
| 18 abr 2024 | 38.40 | 38.53 | 38.23 | 38.30 | 38.30 | 4,200 |
| 17 abr 2024 | 38.95 | 38.95 | 38.27 | 38.41 | 38.41 | 5,400 |
| 16 abr 2024 | 38.89 | 38.89 | 38.55 | 38.59 | 38.59 | 4,500 |
| 15 abr 2024 | 39.27 | 39.27 | 38.54 | 38.67 | 38.67 | 5,200 |
| 12 abr 2024 | 39.67 | 39.67 | 38.98 | 39.07 | 39.07 | 12,200 |
| 11 abr 2024 | 39.14 | 39.56 | 39.14 | 39.55 | 39.55 | 4,300 |
| 10 abr 2024 | 39.22 | 39.33 | 39.00 | 39.19 | 39.19 | 3,600 |
| 09 abr 2024 | 39.54 | 39.57 | 39.30 | 39.48 | 39.48 | 10,000 |
| 08 abr 2024 | 39.52 | 39.54 | 39.49 | 39.54 | 39.54 | 2,600 |
| 05 abr 2024 | 39.41 | 39.66 | 39.33 | 39.42 | 39.42 | 3,500 |
| 04 abr 2024 | 40.00 | 40.00 | 39.13 | 39.13 | 39.13 | 6,200 |
| 03 abr 2024 | 39.68 | 40.59 | 39.53 | 39.53 | 39.53 | 2,500 |
| 02 abr 2024 | 39.26 | 39.56 | 39.26 | 39.56 | 39.56 | 3,600 |
| 01 abr 2024 | 40.33 | 40.33 | 39.80 | 39.80 | 39.80 | 7,300 |
| 28 mar 2024 | 40.23 | 40.23 | 39.88 | 39.94 | 39.94 | 7,700 |
| 27 mar 2024 | 39.50 | 39.76 | 39.50 | 39.76 | 39.76 | 2,000 |
| 26 mar 2024 | 39.72 | 39.72 | 39.47 | 39.47 | 39.47 | 1,900 |
| 25 mar 2024 | 39.67 | 39.68 | 39.56 | 39.56 | 39.56 | 2,400 |
| 22 mar 2024 | 39.78 | 39.78 | 39.71 | 39.71 | 39.71 | 2,900 |
| 21 mar 2024 | 39.85 | 39.95 | 39.79 | 39.80 | 39.80 | 2,900 |
| 20 mar 2024 | 39.18 | 39.60 | 39.06 | 39.60 | 39.60 | 3,100 |
| 19 mar 2024 | 39.02 | 39.16 | 39.02 | 39.12 | 39.12 | 6,200 |
| 18 mar 2024 | 40.48 | 40.48 | 38.94 | 38.99 | 38.99 | 7,200 |
| 15 mar 2024 | 38.78 | 38.78 | 38.54 | 38.55 | 38.55 | 5,900 |
| 14 mar 2024 | 39.50 | 39.50 | 38.69 | 38.88 | 38.88 | 3,400 |
| 13 mar 2024 | 39.12 | 40.80 | 39.03 | 39.03 | 39.03 | 14,500 |
| 12 mar 2024 | 38.91 | 39.17 | 38.91 | 39.12 | 39.12 | 3,400 |
| 11 mar 2024 | 39.00 | 39.00 | 38.41 | 38.67 | 38.67 | 3,800 |
| 08 mar 2024 | 41.34 | 42.50 | 38.59 | 38.67 | 38.67 | 23,100 |
| 07 mar 2024 | 38.72 | 39.66 | 38.71 | 39.37 | 39.37 | 19,400 |
| 06 mar 2024 | 38.42 | 38.68 | 38.41 | 38.41 | 38.41 | 19,900 |
| 05 mar 2024 | 38.66 | 38.66 | 38.32 | 38.32 | 38.32 | 2,300 |
| 04 mar 2024 | 38.75 | 38.91 | 38.65 | 38.66 | 38.66 | 21,400 |
| 01 mar 2024 | 38.55 | 38.78 | 38.47 | 38.63 | 38.63 | 6,900 |
| 29 feb 2024 | 38.41 | 38.43 | 38.31 | 38.40 | 38.40 | 1,900 |
| 28 feb 2024 | 38.07 | 38.20 | 38.07 | 38.20 | 38.20 | 2,700 |
| 27 feb 2024 | 38.10 | 38.24 | 38.10 | 38.20 | 38.20 | 1,300 |
| 26 feb 2024 | 38.01 | 38.36 | 38.01 | 38.21 | 38.21 | 6,400 |
| 23 feb 2024 | 38.47 | 38.49 | 38.22 | 38.31 | 38.31 | 4,300 |
| 22 feb 2024 | 37.90 | 38.23 | 37.85 | 38.19 | 38.19 | 5,400 |
| 21 feb 2024 | 37.24 | 37.43 | 37.24 | 37.43 | 37.43 | 9,400 |
| 20 feb 2024 | 37.47 | 37.51 | 37.18 | 37.38 | 37.38 | 10,900 |
| 16 feb 2024 | 37.58 | 37.81 | 37.56 | 37.60 | 37.60 | 1,400 |
| 15 feb 2024 | 37.66 | 37.81 | 37.59 | 37.80 | 37.80 | 6,000 |
| 14 feb 2024 | 37.47 | 37.51 | 37.17 | 37.51 | 37.51 | 1,300 |
| 13 feb 2024 | 37.09 | 37.19 | 37.03 | 37.03 | 37.03 | 16,000 |
| 12 feb 2024 | 37.65 | 37.65 | 37.53 | 37.53 | 37.53 | 2,400 |
| 09 feb 2024 | 37.16 | 37.63 | 37.16 | 37.63 | 37.63 | 11,700 |
| 08 feb 2024 | 37.38 | 37.42 | 37.27 | 37.28 | 37.28 | 8,900 |
| 07 feb 2024 | 36.96 | 37.42 | 36.96 | 37.31 | 37.31 | 12,800 |
| 06 feb 2024 | 36.93 | 37.01 | 36.87 | 37.01 | 37.01 | 2,400 |
| 05 feb 2024 | 36.86 | 37.00 | 36.81 | 36.96 | 36.96 | 14,700 |
| 02 feb 2024 | 36.79 | 37.16 | 36.79 | 37.10 | 37.10 | 2,700 |
| 01 feb 2024 | 36.19 | 36.59 | 36.09 | 36.59 | 36.59 | 5,800 |
| 31 ene 2024 | 37.00 | 37.00 | 36.11 | 36.11 | 36.11 | 1,800 |
| 30 ene 2024 | 36.97 | 37.09 | 36.95 | 36.99 | 36.99 | 11,700 |
| 29 ene 2024 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 1,400 |
| 26 ene 2024 | 36.83 | 36.90 | 36.66 | 36.73 | 36.73 | 1,700 |
| 25 ene 2024 | 36.62 | 36.74 | 36.61 | 36.74 | 36.74 | 2,300 |
| 24 ene 2024 | 36.89 | 36.89 | 36.60 | 36.64 | 36.64 | 7,500 |
| 23 ene 2024 | 36.53 | 36.56 | 36.38 | 36.54 | 36.54 | 3,300 |
| 22 ene 2024 | 36.23 | 36.53 | 36.23 | 36.43 | 36.43 | 3,000 |
| 19 ene 2024 | 35.95 | 36.35 | 35.81 | 36.30 | 36.30 | 5,000 |
| 18 ene 2024 | 35.66 | 35.75 | 35.66 | 35.71 | 35.71 | 2,200 |
| 17 ene 2024 | 35.37 | 35.38 | 35.22 | 35.38 | 35.38 | 6,300 |
| 16 ene 2024 | 35.99 | 35.99 | 35.58 | 35.60 | 35.60 | 4,100 |
| 12 ene 2024 | 36.06 | 36.06 | 35.74 | 35.83 | 35.83 | 3,900 |
| 11 ene 2024 | 36.12 | 36.12 | 35.36 | 35.87 | 35.87 | 12,300 |
| 10 ene 2024 | 35.60 | 35.82 | 35.60 | 35.80 | 35.80 | 11,500 |
| 09 ene 2024 | 35.42 | 35.71 | 35.42 | 35.59 | 35.59 | 3,100 |
| 08 ene 2024 | 35.15 | 35.71 | 35.15 | 35.65 | 35.65 | 5,100 |
| 05 ene 2024 | 35.70 | 35.70 | 34.79 | 34.99 | 34.99 | 10,500 |
| 04 ene 2024 | 35.63 | 35.63 | 35.29 | 35.29 | 35.29 | 4,100 |
| 03 ene 2024 | 35.56 | 35.56 | 34.91 | 35.01 | 35.01 | 5,000 |
| 02 ene 2024 | 35.75 | 35.75 | 35.40 | 35.50 | 35.50 | 21,000 |
| 29 dic 2023 | 36.32 | 36.32 | 35.73 | 35.75 | 35.75 | 12,100 |
| 28 dic 2023 | 36.38 | 36.38 | 35.87 | 36.00 | 36.00 | 3,500 |
| *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.