U.S. markets close in 6 hours 16 minutes

Inspire Small/Mid Cap ETF (ISMD)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.370.00 (0.00%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202434.0334.4533.9734.3734.3714,204
14 jun 202434.3334.3333.9834.3034.305,800
13 jun 202434.6434.6934.6134.6634.6611,300
12 jun 202435.3435.4634.9035.1135.1116,800
11 jun 202434.2934.6534.2934.5234.5236,300
10 jun 202434.4334.6234.3934.6234.6217,000
07 jun 202434.7334.7934.5334.7234.7266,500
06 jun 202435.0835.1034.9534.9934.9927,200
05 jun 202435.0935.2534.7635.2535.2519,100
04 jun 202435.1935.1934.7734.8134.817,800
03 jun 202435.6335.9634.8835.3135.319,100
31 may 202435.2535.4735.0235.4735.4756,500
30 may 202434.8035.0634.8034.9434.9432,300
29 may 202434.6834.7134.5034.5634.5617,900
28 may 202435.4735.4735.0435.1535.159,100
24 may 202435.1735.3035.1335.2335.2314,400
23 may 202435.7535.7534.7735.0735.0715,900
22 may 202435.6735.8035.5435.5635.5618,400
21 may 202435.7435.8135.6935.7935.7920,200
20 may 202435.8836.0535.8635.8735.8714,300
17 may 202435.9135.9635.8335.8635.8618,100
16 may 202435.9935.9935.8635.9335.9325,400
15 may 202435.9536.1735.9036.1736.1733,300
14 may 202435.8435.9535.7235.8635.8612,400
13 may 202435.6935.8035.4435.5835.5843,200
10 may 202435.5235.5235.3435.4435.4425,500
09 may 202435.0435.5135.0435.4735.4714,500
08 may 202435.0635.1835.0135.1835.1815,500
07 may 202435.1135.3835.1135.2235.228,300
06 may 202434.9035.0834.9035.0735.0732,700
03 may 202435.0535.0534.6034.6734.6729,500
02 may 202434.1234.4934.0834.4634.46271,200
01 may 202433.8834.5233.8833.9033.9022,400
30 abr 202434.0734.2133.8433.8833.8877,400
29 abr 202434.2634.4434.2634.4034.408,200
26 abr 202434.2234.2234.0934.1334.1339,900
25 abr 202433.6533.9933.6533.9933.9958,900
24 abr 202434.1034.2233.8834.1034.1015,400
23 abr 202434.0334.2934.0334.1134.1113,900
22 abr 202433.3233.7733.3133.6133.6154,900
19 abr 202433.3533.4033.1833.4033.408,200
18 abr 202433.1033.4633.0233.1433.1418,200
17 abr 202433.4333.4532.9832.9832.9823,500
16 abr 202433.1633.4733.1633.3333.3326,000
15 abr 202434.1234.1233.2533.5733.57205,500
12 abr 202434.2834.3633.8233.9133.9119,600
11 abr 202434.4734.5834.1734.4634.4622,600
10 abr 202434.5934.6034.1534.2934.2911,900
09 abr 202435.3035.4135.1635.4135.4124,700
08 abr 202435.1235.2435.0535.1435.1428,200
05 abr 202434.6935.0134.6934.8934.8931,700
04 abr 202435.4035.5334.7434.8034.8036,200
03 abr 202434.8535.1534.8535.0735.0720,200
02 abr 202435.1735.2134.7834.9634.9635,500
01 abr 202436.3236.3235.5235.5335.5347,900
28 mar 202436.0036.1435.9036.0136.0118,000
27 mar 202435.4135.8335.3635.8335.8319,100
27 mar 20240.124 Dividendo
26 mar 202435.3435.3535.1035.1134.9925,400
25 mar 202435.3135.3235.1635.1635.0411,500
22 mar 202435.2435.3235.0835.2035.089,600
21 mar 202435.6135.6535.5035.5535.4215,300
20 mar 202434.5235.2134.5235.1535.0323,400
19 mar 202434.2634.6934.2634.6934.5721,400
18 mar 202435.0335.0334.3434.4034.2821,200
15 mar 202434.3634.6434.3634.6034.4820,600
14 mar 202434.9534.9534.2034.3534.2320,200
13 mar 202435.1035.1534.9834.9934.8718,400
12 mar 202435.0335.0334.7534.9534.837,700
11 mar 202435.1535.1534.9634.9934.8716,200
08 mar 202435.5435.6335.1235.1835.0623,900
07 mar 202435.2735.3335.1735.1935.0711,700
06 mar 202435.1335.1334.8934.9134.7915,700
05 mar 202434.7435.0134.7434.7834.6626,300
04 mar 202435.0235.1634.9634.9834.8631,900
01 mar 202434.6034.9734.4534.7534.6324,900
29 feb 202434.7734.8934.5234.5634.4414,200
28 feb 202434.3934.6234.3734.4434.3290,500
27 feb 202434.4734.6734.4534.6734.5517,700
26 feb 202434.1534.3234.1134.1934.0743,700
23 feb 202434.1934.3934.1034.2634.1436,900
22 feb 202434.0934.1733.9434.1734.0534,200
21 feb 202433.9733.9933.6533.9933.87255,300
20 feb 202434.0234.1033.8734.0633.9415,700
16 feb 202434.2834.5834.2434.3134.1915,500
15 feb 202434.3234.6934.2334.6734.5418,900
14 feb 202433.6334.0733.6034.0633.9417,400
13 feb 202433.6633.6633.1233.2933.178,400
12 feb 202434.2134.7034.2134.5234.4025,700
09 feb 202433.7234.0633.6534.0133.8918,600
08 feb 202433.1633.7033.1333.6533.5317,600
07 feb 202433.3333.4033.0333.2233.1024,500
06 feb 202433.2033.3433.1133.1733.0530,700
05 feb 202432.9133.1732.8433.0332.9149,500
02 feb 202433.1933.6033.1733.5733.4564,100
01 feb 202433.1533.7133.0533.6533.5332,000
31 ene 202434.3134.3133.2533.3433.2270,700
30 ene 202434.2234.2234.0734.1434.0210,300
29 ene 202434.5834.5833.9134.3234.2028,800
26 ene 202434.0234.1733.9033.9033.7819,700
*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...