U.S. markets open in 3 hours 34 minutes
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,544.00 -61.00 (-0.16%) F Nasdaq
19,714.25 +28.75 (+0.15%) E-mini Russell 2000 Index Futur
2,025.60 -3.40 (-0.17%) Petróleo
78.35 -0.10 (-0.13%) Oro
2,335.30 -13.80 (-0.59%)
U.S. Global Jets ETF (JETS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 19.63 | 19.65 | 19.14 | 19.44 | 19.44 | 3,784,800 |
| 13 jun 2024 | 19.96 | 19.97 | 19.61 | 19.81 | 19.81 | 2,173,000 |
| 12 jun 2024 | 19.95 | 20.26 | 19.95 | 20.03 | 20.03 | 1,917,600 |
| 11 jun 2024 | 19.98 | 19.98 | 19.67 | 19.69 | 19.69 | 1,137,700 |
| 10 jun 2024 | 19.93 | 20.15 | 19.87 | 20.05 | 20.05 | 1,288,900 |
| 07 jun 2024 | 19.88 | 20.06 | 19.85 | 19.93 | 19.93 | 1,679,800 |
| 06 jun 2024 | 20.15 | 20.34 | 20.00 | 20.04 | 20.04 | 1,496,500 |
| 05 jun 2024 | 20.01 | 20.30 | 19.85 | 20.15 | 20.15 | 4,200,700 |
| 04 jun 2024 | 20.05 | 20.34 | 19.93 | 19.97 | 19.97 | 2,552,200 |
| 03 jun 2024 | 20.20 | 20.50 | 20.05 | 20.16 | 20.16 | 3,433,000 |
| 31 may 2024 | 19.67 | 20.05 | 19.67 | 20.03 | 20.03 | 3,195,600 |
| 30 may 2024 | 19.55 | 19.66 | 19.45 | 19.61 | 19.61 | 1,999,000 |
| 29 may 2024 | 19.37 | 19.49 | 19.10 | 19.47 | 19.47 | 4,012,700 |
| 28 may 2024 | 20.26 | 20.29 | 19.89 | 19.93 | 19.93 | 2,033,600 |
| 24 may 2024 | 20.24 | 20.32 | 20.13 | 20.27 | 20.27 | 1,279,500 |
| 23 may 2024 | 20.58 | 20.64 | 20.05 | 20.17 | 20.17 | 3,312,800 |
| 22 may 2024 | 20.52 | 20.71 | 20.42 | 20.54 | 20.54 | 2,134,800 |
| 21 may 2024 | 20.86 | 20.88 | 20.55 | 20.58 | 20.58 | 2,693,000 |
| 20 may 2024 | 20.98 | 21.03 | 20.90 | 20.95 | 20.95 | 1,152,400 |
| 17 may 2024 | 20.98 | 21.16 | 20.97 | 20.99 | 20.99 | 1,353,600 |
| 16 may 2024 | 21.03 | 21.17 | 20.92 | 20.97 | 20.97 | 1,281,200 |
| 15 may 2024 | 21.30 | 21.38 | 21.03 | 21.07 | 21.07 | 1,465,700 |
| 14 may 2024 | 21.02 | 21.23 | 21.02 | 21.18 | 21.18 | 1,585,300 |
| 13 may 2024 | 20.73 | 21.11 | 20.73 | 20.95 | 20.95 | 3,660,500 |
| 10 may 2024 | 20.75 | 20.80 | 20.56 | 20.63 | 20.63 | 1,354,900 |
| 09 may 2024 | 20.48 | 20.67 | 20.42 | 20.64 | 20.64 | 1,345,500 |
| 08 may 2024 | 20.45 | 20.65 | 20.40 | 20.54 | 20.54 | 1,835,300 |
| 07 may 2024 | 20.85 | 20.86 | 20.61 | 20.62 | 20.62 | 2,289,500 |
| 06 may 2024 | 20.53 | 21.00 | 20.51 | 21.00 | 21.00 | 2,923,600 |
| 03 may 2024 | 20.60 | 20.66 | 20.35 | 20.46 | 20.46 | 2,434,400 |
| 02 may 2024 | 20.30 | 20.46 | 20.15 | 20.46 | 20.46 | 1,734,000 |
| 01 may 2024 | 20.11 | 20.33 | 19.87 | 20.08 | 20.08 | 3,063,900 |
| 30 abr 2024 | 20.34 | 20.46 | 20.10 | 20.10 | 20.10 | 1,880,300 |
| 29 abr 2024 | 20.43 | 20.58 | 20.39 | 20.56 | 20.56 | 2,149,600 |
| 26 abr 2024 | 20.45 | 20.62 | 20.31 | 20.47 | 20.47 | 2,009,000 |
| 25 abr 2024 | 20.11 | 20.53 | 19.89 | 20.48 | 20.48 | 2,576,600 |
| 24 abr 2024 | 20.75 | 20.80 | 20.37 | 20.43 | 20.43 | 3,425,300 |
| 23 abr 2024 | 20.59 | 21.00 | 20.55 | 20.83 | 20.83 | 2,855,000 |
| 22 abr 2024 | 20.55 | 21.03 | 20.54 | 20.98 | 20.98 | 4,000,500 |
| 19 abr 2024 | 20.30 | 20.64 | 20.30 | 20.46 | 20.46 | 3,235,000 |
| 18 abr 2024 | 20.28 | 20.69 | 20.27 | 20.41 | 20.41 | 4,652,900 |
| 17 abr 2024 | 19.71 | 20.17 | 19.71 | 20.13 | 20.13 | 4,956,300 |
| 16 abr 2024 | 19.28 | 19.45 | 19.05 | 19.37 | 19.37 | 4,340,700 |
| 15 abr 2024 | 19.71 | 19.86 | 19.32 | 19.38 | 19.38 | 3,555,400 |
| 12 abr 2024 | 19.80 | 19.85 | 19.52 | 19.54 | 19.54 | 3,509,100 |
| 11 abr 2024 | 19.94 | 20.19 | 19.79 | 20.14 | 20.14 | 1,712,700 |
| 10 abr 2024 | 20.44 | 20.60 | 19.81 | 19.91 | 19.91 | 5,812,000 |
| 09 abr 2024 | 20.37 | 20.49 | 20.21 | 20.43 | 20.43 | 2,624,300 |
| 08 abr 2024 | 20.18 | 20.47 | 20.18 | 20.33 | 20.33 | 1,939,400 |
| 05 abr 2024 | 20.02 | 20.22 | 19.93 | 20.12 | 20.12 | 2,146,500 |
| 04 abr 2024 | 20.37 | 20.66 | 19.94 | 19.97 | 19.97 | 5,035,300 |
| 03 abr 2024 | 20.26 | 20.45 | 20.19 | 20.24 | 20.24 | 3,822,900 |
| 02 abr 2024 | 20.53 | 20.55 | 20.25 | 20.35 | 20.35 | 2,704,500 |
| 01 abr 2024 | 21.06 | 21.22 | 20.84 | 20.85 | 20.85 | 2,923,900 |
| 28 mar 2024 | 20.94 | 21.16 | 20.90 | 21.01 | 21.01 | 2,031,000 |
| 27 mar 2024 | 20.53 | 20.97 | 20.53 | 20.95 | 20.95 | 2,916,700 |
| 26 mar 2024 | 20.40 | 20.58 | 20.40 | 20.45 | 20.45 | 1,733,900 |
| 25 mar 2024 | 20.19 | 20.40 | 20.10 | 20.37 | 20.37 | 1,627,800 |
| 22 mar 2024 | 20.36 | 20.45 | 20.28 | 20.33 | 20.33 | 2,722,400 |
| 21 mar 2024 | 20.26 | 20.41 | 20.22 | 20.40 | 20.40 | 1,973,300 |
| 20 mar 2024 | 19.58 | 20.26 | 19.56 | 20.22 | 20.22 | 2,721,500 |
| 19 mar 2024 | 19.59 | 19.74 | 19.54 | 19.65 | 19.65 | 1,133,800 |
| 18 mar 2024 | 19.64 | 19.69 | 19.45 | 19.65 | 19.65 | 2,939,100 |
| 15 mar 2024 | 19.52 | 19.77 | 19.52 | 19.66 | 19.66 | 1,629,900 |
| 14 mar 2024 | 19.68 | 19.77 | 19.47 | 19.57 | 19.57 | 2,474,100 |
| 13 mar 2024 | 19.51 | 19.90 | 19.48 | 19.72 | 19.72 | 3,282,700 |
| 12 mar 2024 | 19.69 | 19.69 | 19.33 | 19.59 | 19.59 | 5,512,300 |
| 11 mar 2024 | 20.01 | 20.09 | 19.88 | 20.02 | 20.02 | 3,472,200 |
| 08 mar 2024 | 20.35 | 20.53 | 20.05 | 20.10 | 20.10 | 4,963,500 |
| 07 mar 2024 | 20.39 | 20.45 | 20.28 | 20.31 | 20.31 | 3,833,300 |
| 06 mar 2024 | 20.13 | 20.39 | 20.11 | 20.30 | 20.30 | 1,934,100 |
| 05 mar 2024 | 19.88 | 20.13 | 19.85 | 20.04 | 20.04 | 2,336,500 |
| 04 mar 2024 | 20.10 | 20.36 | 19.88 | 20.04 | 20.04 | 2,764,800 |
| 01 mar 2024 | 20.18 | 20.21 | 19.92 | 20.10 | 20.10 | 1,898,800 |
| 29 feb 2024 | 20.17 | 20.36 | 20.05 | 20.16 | 20.16 | 2,017,800 |
| 28 feb 2024 | 20.04 | 20.25 | 20.02 | 20.11 | 20.11 | 1,672,400 |
| 27 feb 2024 | 20.23 | 20.38 | 20.17 | 20.21 | 20.21 | 1,976,500 |
| 26 feb 2024 | 20.09 | 20.33 | 20.09 | 20.13 | 20.13 | 1,286,400 |
| 23 feb 2024 | 20.19 | 20.29 | 20.03 | 20.14 | 20.14 | 1,695,300 |
| 22 feb 2024 | 20.15 | 20.46 | 20.13 | 20.30 | 20.30 | 2,658,400 |
| 21 feb 2024 | 19.98 | 20.11 | 19.92 | 20.04 | 20.04 | 2,207,500 |
| 20 feb 2024 | 19.94 | 20.33 | 19.94 | 20.08 | 20.08 | 2,555,800 |
| 16 feb 2024 | 20.09 | 20.18 | 19.78 | 19.99 | 19.99 | 5,352,400 |
| 15 feb 2024 | 20.15 | 20.36 | 20.14 | 20.23 | 20.23 | 2,484,800 |
| 14 feb 2024 | 19.79 | 20.06 | 19.77 | 20.03 | 20.03 | 3,144,300 |
| 13 feb 2024 | 19.51 | 19.80 | 19.43 | 19.67 | 19.67 | 4,350,600 |
| 12 feb 2024 | 19.58 | 20.00 | 19.57 | 19.86 | 19.86 | 2,588,800 |
| 09 feb 2024 | 19.59 | 19.75 | 19.38 | 19.70 | 19.70 | 4,629,400 |
| 08 feb 2024 | 19.45 | 19.64 | 19.19 | 19.63 | 19.63 | 4,535,100 |
| 07 feb 2024 | 19.44 | 19.57 | 19.30 | 19.45 | 19.45 | 4,431,800 |
| 06 feb 2024 | 18.80 | 19.44 | 18.75 | 19.42 | 19.42 | 5,360,400 |
| 05 feb 2024 | 18.93 | 18.99 | 18.69 | 18.79 | 18.79 | 5,007,700 |
| 02 feb 2024 | 18.90 | 19.23 | 18.79 | 19.15 | 19.15 | 4,292,700 |
| 01 feb 2024 | 18.81 | 19.07 | 18.54 | 19.05 | 19.05 | 6,006,300 |
| 31 ene 2024 | 18.86 | 19.13 | 18.67 | 18.75 | 18.75 | 4,657,500 |
| 30 ene 2024 | 19.01 | 19.13 | 18.90 | 18.90 | 18.90 | 3,607,300 |
| 29 ene 2024 | 19.10 | 19.24 | 18.99 | 19.19 | 19.19 | 3,672,400 |
| 26 ene 2024 | 19.24 | 19.45 | 19.06 | 19.12 | 19.12 | 4,581,900 |
| 25 ene 2024 | 18.92 | 19.32 | 18.89 | 19.22 | 19.22 | 5,840,400 |
| 24 ene 2024 | 18.70 | 18.79 | 18.59 | 18.65 | 18.65 | 4,557,300 |
| *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.