U.S. markets closed

Mohr Industry Nav ETF (INAV)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.05+0.01 (+0.04%)
Al cierre: 03:19PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202426.0826.0826.0126.0526.051,500
09 may 202425.9626.0425.9626.0426.042,400
08 may 202425.8725.8725.8125.8525.851,400
07 may 202425.9625.9625.9625.9625.96100
06 may 202425.8625.9225.8625.9225.921,500
03 may 202425.6625.6725.6625.6725.67200
02 may 202425.2125.4425.2125.4125.41800
01 may 202425.2125.5525.2125.2425.242,000
30 abr 202425.3325.3325.2825.2825.28800
29 abr 202425.5125.5725.5125.5725.57100
26 abr 202425.5025.5025.4525.4725.47600
25 abr 202425.2325.3625.2325.3625.363,000
24 abr 202425.3325.4225.3325.4125.412,000
23 abr 202425.3925.3925.3925.3925.39500
22 abr 202425.2725.2725.2725.2725.27100
19 abr 202425.1425.1725.1425.1725.17700
18 abr 202425.4225.4225.2425.2625.267,500
17 abr 202425.4625.4625.3425.3425.342,200
16 abr 202425.3125.4425.3125.4125.413,000
15 abr 202425.8325.8325.4125.4425.44600
12 abr 202425.9225.9225.5625.6425.642,200
11 abr 202426.0426.0426.0426.0426.04100
10 abr 202425.9825.9825.8725.9825.98138,300
09 abr 202426.1226.2226.0626.2226.22600
08 abr 202426.1826.1826.1826.1826.18100
05 abr 202426.1426.1426.1426.1426.14500
04 abr 202426.3726.3725.9125.9125.91300
03 abr 202426.2526.2526.2026.2126.211,100
02 abr 202426.0326.1026.0326.1026.102,200
01 abr 202426.3626.3626.3326.3626.36400
28 mar 202426.4626.4926.4526.4926.493,900
27 mar 202426.1626.3626.1626.3626.36800
26 mar 202426.0626.0626.0026.0026.00100
25 mar 202426.0926.0926.0126.0126.01500
22 mar 202426.1826.1826.0826.0826.08500
21 mar 202426.3026.3326.2726.2926.296,100
20 mar 202425.7926.1125.7926.0726.073,900
19 mar 202425.6825.7825.6625.7725.772,900
18 mar 202425.6525.6725.6025.6025.60700
15 mar 202425.6325.6325.5925.5925.59800
14 mar 202425.7225.7225.5925.5925.59200
13 mar 202425.9926.0125.9225.9225.92400
12 mar 202425.9126.0025.9126.0026.001,200
11 mar 202425.9825.9825.9825.9825.98100
08 mar 202426.3926.3926.1126.1126.11200
07 mar 202426.2326.2526.2226.2526.25600
06 mar 202426.0526.0625.9225.9825.982,900
05 mar 202425.7925.8025.7925.8025.801,800
04 mar 202426.0426.0426.0426.0426.04100
01 mar 202425.9025.9825.9025.9825.989,700
29 feb 202425.8625.8825.8625.8825.88100
28 feb 202425.7825.7825.7825.7825.78200
27 feb 202425.7325.8125.7325.8125.81600
26 feb 202425.7025.7025.6725.6725.671,800
23 feb 202425.9225.9225.6925.7125.712,900
22 feb 202425.7425.7425.4725.6325.633,100
21 feb 202425.1825.2625.1225.2625.262,800
20 feb 202425.3225.3225.2425.2525.251,500
16 feb 202425.4725.4925.4325.4325.431,600
15 feb 202425.5825.6125.5825.5825.581,300
14 feb 202425.2225.3625.2225.3625.363,500
13 feb 202425.0825.0825.0225.0525.05400
12 feb 202425.4925.4925.4825.4825.48200
09 feb 202425.2525.3725.2525.3725.372,900
08 feb 202425.4925.4925.1725.1825.184,800
07 feb 202424.8825.2424.8825.2125.21800
06 feb 202425.0625.1725.0525.0925.093,700
05 feb 202425.0225.0225.0225.0225.02200
02 feb 202424.9325.1524.9325.1525.153,600
01 feb 202424.7424.9824.7224.9824.98531,800
31 ene 202425.0225.0224.7724.7724.771,000
*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.