U.S. markets closed

Sparkline Intangible Value ETF (ITAN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.17+0.13 (+0.46%)
Al cierre: 03:04PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202428.1728.1728.1728.1728.17100
23 may 202428.2528.2727.9728.0428.042,800
22 may 202428.4328.4328.3328.3628.361,400
21 may 202428.4428.4628.4128.4428.443,100
20 may 202428.5828.6128.4928.5228.522,900
17 may 202428.5428.5428.5128.5228.523,300
16 may 202428.5828.5828.5528.5528.55200
15 may 202428.4828.5628.4128.5628.562,200
14 may 202428.3328.3928.3028.3528.352,600
13 may 202428.3128.3128.1928.1928.193,500
10 may 202428.1228.1628.1028.1428.141,500
09 may 202428.0028.1528.0028.1528.151,000
08 may 202427.9528.0127.9528.0128.011,000
07 may 202428.1428.1428.0328.0328.034,800
06 may 202427.9228.0327.9228.0328.03600
03 may 202427.6927.7627.6627.7227.724,700
02 may 202427.4427.5727.4427.5727.571,400
01 may 202427.2827.3227.2827.3227.322,500
30 abr 202427.7127.7127.3927.3927.39700
29 abr 202427.8027.8027.6927.7527.751,900
26 abr 202427.6327.6527.6027.6527.656,900
25 abr 202427.1927.4027.1927.4027.40800
24 abr 202427.8327.8327.6827.7027.704,700
23 abr 202427.7927.8227.7527.7527.755,000
22 abr 202427.4827.5927.3427.4527.453,600
19 abr 202427.4127.4127.1827.2527.254,700
18 abr 202427.4027.4027.3227.3227.32200
17 abr 202427.4127.4127.2827.3327.334,400
16 abr 202427.4227.4927.4227.4327.431,600
15 abr 202427.8827.8827.4827.4927.491,300
12 abr 202428.0128.0127.7827.8527.856,300
11 abr 202428.3828.4028.3128.3128.312,400
10 abr 202428.2928.3128.1228.2628.266,200
09 abr 202428.4528.6028.4528.6028.603,700
08 abr 202428.6328.6328.5228.5228.521,800
05 abr 202428.4128.5328.4128.5328.531,500
04 abr 202428.9028.9028.3128.3128.313,300
03 abr 202428.6828.7028.6428.7028.707,700
02 abr 202428.5728.5728.5728.5728.571,500
01 abr 202428.9728.9728.8628.8928.893,800
28 mar 202428.9829.0028.9229.0029.005,900
27 mar 202428.6728.8428.6728.8428.84700
26 mar 202428.6328.6328.5028.5028.502,000
26 mar 20240.089 Dividendo
25 mar 202428.6228.6728.5328.6528.562,900
22 mar 202428.6628.6828.6428.6428.552,800
21 mar 202428.7928.7928.7328.7328.641,600
20 mar 202428.3228.6328.2628.6328.541,900
19 mar 202428.1028.2828.1028.2828.191,500
18 mar 202428.1328.1728.1328.1728.081,600
15 mar 202428.0428.0727.9728.0227.933,900
14 mar 202428.0328.1328.0328.1328.04500
13 mar 202428.4028.4228.3928.4128.323,100
12 mar 202428.3228.3528.3228.3528.26800
11 mar 202428.2228.2528.1628.1928.102,000
08 mar 202428.3228.3228.2028.2028.113,700
07 mar 202428.1828.2428.1828.2228.14700
06 mar 202428.0528.0827.9627.9627.872,000
05 mar 202427.8327.8527.7527.7727.691,600
04 mar 202428.0828.1227.9927.9927.9122,000
01 mar 202428.0328.0628.0328.0627.97400
29 feb 202427.5927.7127.5927.7127.63900
28 feb 202427.5527.5627.4627.5027.4111,000
27 feb 202427.4727.5827.4527.5827.491,100
26 feb 202427.5227.5327.4227.4227.331,500
23 feb 202427.5327.5627.5027.5327.451,700
22 feb 202427.2627.3627.2627.3327.258,900
21 feb 202426.9226.9926.8426.9926.912,000
20 feb 202427.1527.1527.1027.1027.025,200
16 feb 202427.2727.2727.2427.2427.16300
15 feb 202427.4727.5527.4627.5427.466,800
14 feb 202427.1327.2927.1327.2927.213,100
13 feb 202426.9827.0226.8426.9026.823,400
12 feb 202427.5727.5727.4627.4627.371,700
09 feb 202427.2427.3427.2427.3027.222,400
08 feb 202427.1027.1827.1027.1627.081,400
07 feb 202427.0727.1827.0727.1127.0318,700
06 feb 202427.0827.1326.9427.1327.0511,100
05 feb 202427.0127.0126.9226.9626.882,900
02 feb 202427.0927.2427.0927.2427.161,800
01 feb 202426.8526.9426.8126.9426.863,500
31 ene 202427.0227.0226.7626.7626.682,000
30 ene 202427.2327.2327.1827.2327.154,400
29 ene 202427.0327.3227.0327.3227.2312,000
26 ene 202427.1327.1327.0727.1127.034,700
25 ene 202426.9827.0726.9827.0626.983,200
24 ene 202427.0527.0526.8426.8426.766,600
23 ene 202426.8926.9526.8126.9426.8511,300
22 ene 202426.9226.9426.7626.8426.754,300
19 ene 202426.4226.7226.4226.7026.622,200
18 ene 202426.1726.3526.1426.3526.262,200
17 ene 202426.0726.1426.0126.1426.063,400
16 ene 202426.2526.3426.2026.2926.214,600
12 ene 202426.6826.6826.5226.5226.433,600
11 ene 202426.5826.6726.4226.6726.597,000
10 ene 202426.5526.6526.5526.6326.5427,300
09 ene 202426.5526.6126.5426.5426.466,400
08 ene 202426.5026.5626.4826.5626.472,400
05 ene 202426.2226.3526.2226.2426.161,100
04 ene 202426.1426.2126.1126.1126.032,600
*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...