U.S. markets closed

VanEck Dynamic High Income ETF (INC)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.74-0.14 (-0.52%)
Al cierre: 03:34PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202426.8026.8026.7426.7426.74210
06 jun 202426.8826.8826.8826.8826.88200
05 jun 202426.9026.9026.9026.9026.90100
04 jun 202426.8126.8126.8126.8126.81100
03 jun 202426.7426.7426.7426.7426.74100
03 jun 20240.191 Dividendo
31 may 202426.9126.9126.9126.9126.72100
30 may 202426.7026.7026.7026.7026.51100
29 may 202426.6126.6126.6126.6126.42100
28 may 202426.7526.7526.7526.7526.56100
24 may 202426.8326.8326.8326.8326.64100
23 may 202426.8126.8426.7326.7326.541,400
22 may 202426.9126.9226.9026.9026.711,300
21 may 202427.0227.0227.0227.0226.83100
20 may 202427.0727.0727.0227.0226.83200
17 may 202427.0127.0127.0127.0126.82-
16 may 202427.0027.0027.0027.0026.80100
15 may 202427.0327.0327.0327.0326.84100
14 may 202426.8826.9026.8826.9026.71500
13 may 202426.8026.8026.8026.8026.60100
10 may 202426.8126.8226.7926.7926.60400
09 may 202426.8126.8126.8126.8126.62100
08 may 202426.7026.7026.7026.7026.52100
07 may 202426.7526.7526.7526.7526.56200
06 may 202426.6826.6926.6826.6926.50500
03 may 202426.5726.5726.5726.5726.38100
02 may 202426.4126.4126.4126.4126.22100
01 may 202426.2826.2826.2826.2826.09100
30 abr 202426.2326.2326.2326.2326.04100
29 abr 202426.4126.4226.3826.4226.234,300
26 abr 202426.3326.3526.3226.3226.14300
25 abr 202426.2726.2826.2526.2526.07400
24 abr 202426.3426.3426.3426.3426.15100
23 abr 202426.3626.3826.3626.3726.18700
23 abr 20240.095 Dividendo
22 abr 202426.3626.3626.3626.3626.08100
19 abr 202426.2326.2326.2226.2225.94100
18 abr 202426.0726.0726.0726.0725.80100
17 abr 202426.0626.0626.0626.0625.79100
16 abr 202426.0526.0526.0526.0525.77100
15 abr 202426.1526.1526.1526.1525.87100
12 abr 202426.3926.3926.3926.3926.10100
11 abr 202426.3926.5126.3926.5126.22200
10 abr 202426.5526.5526.5526.5526.26100
09 abr 202426.8526.8526.8326.8326.54100
08 abr 202426.7426.7426.7426.7426.45100
05 abr 202426.7226.7226.7226.7226.43100
04 abr 202426.8926.8926.7226.7226.443,200
03 abr 202426.8126.8126.7726.7726.48700
02 abr 202426.7326.7326.7326.7326.44300
01 abr 202426.8826.8826.8826.8826.59100
01 abr 20240.173 Dividendo
28 mar 202427.1827.1827.1827.1826.72100
27 mar 202427.1027.1027.1027.1026.64100
26 mar 202426.8826.9726.8826.9226.462,500
25 mar 202426.9426.9426.9426.9426.48100
22 mar 202426.9626.9626.9626.9626.50100
21 mar 202426.8826.9826.8826.9826.52200
20 mar 202426.7626.8926.7626.8926.44200
19 mar 202426.7626.7626.7626.7626.31200
18 mar 202426.6626.6626.6126.6426.191,100
15 mar 202426.6726.6726.6226.6226.17300
14 mar 202426.6226.6226.6226.6226.17100
13 mar 202426.8226.8226.8226.8226.37100
12 mar 202426.8126.8126.8126.8126.35100
11 mar 202426.8226.8226.8226.8226.37100
08 mar 202426.7826.7826.7826.7826.33100
07 mar 202426.7526.7526.7526.7526.30200
06 mar 202426.7026.7026.7026.7026.24400
05 mar 202426.6326.6426.6026.6026.15400
04 mar 202426.6126.6226.5726.5826.131,600
01 mar 202426.5826.5826.5826.5826.12100
01 mar 20240.066 Dividendo
29 feb 202426.5526.5526.5526.5526.03100
28 feb 202426.4526.4526.4526.4525.94100
27 feb 202426.4626.4626.4426.4425.932,600
26 feb 202426.6926.6926.4826.4825.97500
23 feb 202426.5826.5826.5826.5826.07100
22 feb 202426.5626.5626.5126.5126.00200
21 feb 202426.4126.4126.4126.4125.90100
20 feb 202426.3226.3526.3226.3525.84200
16 feb 202426.3326.3326.3326.3325.82100
15 feb 202426.3626.3626.3626.3625.85100
14 feb 202426.1526.1526.1526.1525.64100
13 feb 202426.0626.0626.0626.0625.56100
12 feb 202426.1926.3526.1926.3525.84400
09 feb 202426.2726.2726.2726.2725.76200
08 feb 202426.2826.3026.2626.2625.75200
07 feb 202426.3326.3326.2926.2925.78100
06 feb 202426.3426.3826.3026.3025.79300
05 feb 202426.2526.2526.2526.2525.74200
02 feb 202426.5226.5226.4926.4925.98100
01 feb 202426.6726.6726.6726.6726.15100
01 feb 20240.087 Dividendo
31 ene 202426.7526.7526.5826.5825.98400
30 ene 202426.7126.7226.7126.7226.113,800
29 ene 202426.7026.7026.7026.7026.09100
26 ene 202426.6126.6726.6126.6526.052,800
25 ene 202426.5926.6326.5926.6326.03800
24 ene 202426.4326.4326.4126.4125.82100
*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...