U.S. markets closed
F S&P 500
5,244.00 +5.00 (+0.10%) F Dow Jones
39,582.00 +46.00 (+0.12%) F Nasdaq
18,228.25 +13.75 (+0.08%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.65 +0.39 (+0.49%) Oro
2,353.80 +13.50 (+0.58%)
JAKOTA K-Pop and Korean Entertainment ETF (KPOP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:11PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| 07 may 2024 | 16.08 | 16.08 | 16.00 | 16.01 | 16.01 | 1,800 |
| 06 may 2024 | 16.29 | 16.35 | 16.29 | 16.35 | 16.35 | 500 |
| 03 may 2024 | 16.12 | 16.22 | 16.12 | 16.22 | 16.22 | 1,000 |
| 02 may 2024 | 15.63 | 15.69 | 15.63 | 15.69 | 15.69 | 500 |
| 01 may 2024 | 15.19 | 15.46 | 15.19 | 15.31 | 15.31 | 800 |
| 30 abr 2024 | 15.29 | 15.38 | 15.22 | 15.23 | 15.23 | 2,000 |
| 29 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 100 |
| 26 abr 2024 | 15.26 | 15.35 | 15.26 | 15.35 | 15.35 | 200 |
| 25 abr 2024 | 15.31 | 15.47 | 15.28 | 15.47 | 15.47 | 1,600 |
| 24 abr 2024 | 15.48 | 15.50 | 15.41 | 15.41 | 15.41 | 1,600 |
| 23 abr 2024 | 15.48 | 15.67 | 15.48 | 15.66 | 15.66 | 900 |
| 22 abr 2024 | 15.37 | 15.51 | 15.37 | 15.49 | 15.49 | 2,400 |
| 19 abr 2024 | 15.40 | 15.40 | 15.34 | 15.36 | 15.36 | 5,900 |
| 18 abr 2024 | 15.28 | 15.33 | 15.26 | 15.26 | 15.26 | 800 |
| 17 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1,000 |
| 16 abr 2024 | 14.84 | 14.93 | 14.84 | 14.93 | 14.93 | 1,400 |
| 15 abr 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.98 | 400 |
| 12 abr 2024 | 15.36 | 15.36 | 15.23 | 15.23 | 15.23 | 700 |
| 11 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 100 |
| 10 abr 2024 | 15.70 | 15.82 | 15.50 | 15.59 | 15.59 | 3,900 |
| 09 abr 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 400 |
| 08 abr 2024 | 16.35 | 16.35 | 16.28 | 16.28 | 16.28 | 300 |
| 05 abr 2024 | 16.35 | 16.52 | 16.35 | 16.52 | 16.52 | 400 |
| 04 abr 2024 | 16.68 | 16.68 | 16.37 | 16.37 | 16.37 | 400 |
| 03 abr 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 16.87 | 1,100 |
| 02 abr 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 800 |
| 01 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 300 |
| 28 mar 2024 | 16.95 | 16.95 | 16.92 | 16.92 | 16.92 | 400 |
| 27 mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
| 26 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 300 |
| 25 mar 2024 | 16.48 | 16.70 | 16.48 | 16.70 | 16.70 | 1,200 |
| 22 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 100 |
| 21 mar 2024 | 16.36 | 16.38 | 16.36 | 16.38 | 16.38 | 600 |
| 20 mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 200 |
| 19 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 100 |
| 18 mar 2024 | 16.57 | 16.57 | 16.52 | 16.52 | 16.52 | 200 |
| 15 mar 2024 | 16.54 | 16.57 | 16.54 | 16.57 | 16.57 | 300 |
| 14 mar 2024 | 16.84 | 16.84 | 16.70 | 16.70 | 16.70 | 800 |
| 13 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 100 |
| 12 mar 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 17.06 | 400 |
| 11 mar 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | 400 |
| 08 mar 2024 | 16.37 | 16.37 | 16.28 | 16.28 | 16.28 | 300 |
| 07 mar 2024 | 16.00 | 16.12 | 16.00 | 16.12 | 16.12 | 1,000 |
| 06 mar 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.23 | 400 |
| 05 mar 2024 | 16.10 | 16.13 | 16.10 | 16.13 | 16.13 | 300 |
| 04 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 200 |
| 01 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 200 |
| 29 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
| 28 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 100 |
| 27 feb 2024 | 17.09 | 17.09 | 16.98 | 17.07 | 17.07 | 800 |
| 26 feb 2024 | 17.48 | 17.56 | 17.48 | 17.56 | 17.56 | 900 |
| 23 feb 2024 | 17.52 | 17.52 | 17.49 | 17.49 | 17.49 | 1,900 |
| 22 feb 2024 | 17.59 | 17.63 | 17.59 | 17.63 | 17.63 | 100 |
| 21 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 200 |
| 20 feb 2024 | 17.51 | 17.51 | 17.29 | 17.29 | 17.29 | 100 |
| 16 feb 2024 | 17.37 | 17.37 | 17.33 | 17.33 | 17.33 | 200 |
| 15 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 100 |
| 14 feb 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 17.38 | 1,100 |
| 13 feb 2024 | 16.72 | 16.72 | 16.57 | 16.57 | 16.57 | 800 |
| 12 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 100 |
| 09 feb 2024 | 16.78 | 16.87 | 16.72 | 16.87 | 16.87 | 500 |
| 08 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 100 |
| 07 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 100 |
| 06 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
| 05 feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 100 |
| 02 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 01 feb 2024 | 16.68 | 16.75 | 16.68 | 16.75 | 16.75 | 500 |
| 31 ene 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
| 30 ene 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 100 |
| 29 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
| 26 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
| 25 ene 2024 | 17.90 | 17.90 | 17.79 | 17.79 | 17.79 | 300 |
| 24 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 100 |
| 23 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 200 |
| 22 ene 2024 | 17.65 | 17.78 | 17.65 | 17.67 | 17.67 | 400 |
| 19 ene 2024 | 17.61 | 17.74 | 17.61 | 17.74 | 17.74 | 200 |
| 18 ene 2024 | 17.52 | 17.64 | 17.52 | 17.61 | 17.61 | 3,200 |
| 17 ene 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 100 |
| 16 ene 2024 | 17.83 | 17.83 | 17.63 | 17.73 | 17.73 | 1,500 |
| 12 ene 2024 | 19.09 | 19.09 | 19.04 | 19.04 | 19.04 | 600 |
| 11 ene 2024 | 19.32 | 19.44 | 19.32 | 19.44 | 19.44 | 1,000 |
| 10 ene 2024 | 19.16 | 19.33 | 19.16 | 19.33 | 19.33 | 400 |
| 09 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 100 |
| 08 ene 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 100 |
| 05 ene 2024 | 18.88 | 18.97 | 18.88 | 18.97 | 18.97 | 100 |
| 04 ene 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 03 ene 2024 | 19.11 | 19.11 | 19.02 | 19.02 | 19.02 | 100 |
| 02 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 100 |
| 29 dic 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 200 |
| 28 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 100 |
| 27 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 100 |
| 26 dic 2023 | 19.09 | 19.09 | 18.92 | 18.92 | 18.92 | 400 |
| 22 dic 2023 | 19.21 | 19.25 | 19.05 | 19.09 | 19.09 | 1,300 |
| 21 dic 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 100 |
| 20 dic 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 100 |
| 19 dic 2023 | 19.32 | 19.34 | 19.30 | 19.34 | 19.34 | 900 |
| 18 dic 2023 | 19.01 | 19.01 | 18.91 | 18.91 | 18.91 | 200 |
| 15 dic 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 200 |
| 14 dic 2023 | 18.98 | 18.98 | 18.80 | 18.91 | 18.91 | 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...
© 2024 Yahoo. Todos los derechos reservados.