WHITEWOLF Publicly Listed Private Equity ETF (LBO)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:28PM EDT
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29.15 | 29.06 | 29.06 | 29.06 | 29.06 | 1,259 |
| 08 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| 07 may 2024 | 28.92 | 28.97 | 28.90 | 28.90 | 28.90 | 200 |
| 06 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 03 may 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 02 may 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 01 may 2024 | 28.45 | 28.48 | 28.45 | 28.48 | 28.48 | 1,800 |
| 30 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
| 29 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 100 |
| 26 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 25 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
| 24 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
| 23 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
| 22 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| 19 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 18 abr 2024 | 27.92 | 28.04 | 27.92 | 28.04 | 28.04 | 100 |
| 17 abr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
| 16 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 15 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
| 12 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
| 11 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 10 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
| 09 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
| 08 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 05 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
| 04 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 03 abr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 100 |
| 02 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 01 abr 2024 | 28.53 | 28.56 | 28.53 | 28.56 | 28.56 | 900 |
| 28 mar 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 28.82 | 300 |
| 27 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 100 |
| 26 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 100 |
| 26 mar 2024 | 0.347 Dividendo | |||||
| 25 mar 2024 | 28.77 | 28.77 | 28.73 | 28.73 | 28.38 | 400 |
| 22 mar 2024 | 28.68 | 28.68 | 28.60 | 28.60 | 28.25 | 17,500 |
| 21 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.58 | 100 |
| 20 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.12 | 100 |
| 19 mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.83 | - |
| 18 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.70 | 100 |
| 15 mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.84 | 100 |
| 14 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.75 | 100 |
| 13 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.17 | 100 |
| 12 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.17 | - |
| 11 mar 2024 | 28.38 | 28.38 | 28.34 | 28.34 | 28.00 | 200 |
| 08 mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.09 | 100 |
| 07 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.09 | - |
| 06 mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.97 | 100 |
| 05 mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.83 | 100 |
| 04 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | 100 |
| 01 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.96 | 100 |
| 29 feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.93 | 100 |
| 28 feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.73 | 100 |
| 27 feb 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 27.93 | 100 |
| 26 feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.89 | 100 |
| 23 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.94 | - |
| 22 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.96 | 100 |
| 21 feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.70 | - |
| 20 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | 100 |
| 16 feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.88 | - |
| 15 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | 100 |
| 14 feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.57 | 100 |
| 13 feb 2024 | 27.64 | 27.64 | 27.60 | 27.60 | 27.27 | 400 |
| 12 feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.74 | 100 |
| 09 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - |
| 08 feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.34 | 100 |
| 07 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.16 | 100 |
| 06 feb 2024 | 27.09 | 27.13 | 27.09 | 27.13 | 26.80 | 300 |
| 05 feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.76 | 100 |
| 02 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.00 | 200 |
| 01 feb 2024 | 27.04 | 27.10 | 27.04 | 27.10 | 26.77 | 2,100 |
| 31 ene 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.86 | 700 |
| 30 ene 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.25 | 100 |
| 29 ene 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.23 | 100 |
| 26 ene 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.13 | 100 |
| 25 ene 2024 | 27.11 | 27.33 | 27.11 | 27.33 | 27.00 | 1,100 |
| 24 ene 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.68 | 100 |
| 23 ene 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 26.72 | 1,100 |
| 22 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.80 | 100 |
| 19 ene 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.62 | 100 |
| 18 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.34 | - |
| 17 ene 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.25 | - |
| 16 ene 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.22 | 100 |
| 12 ene 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.51 | 100 |
| 11 ene 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.49 | 100 |
| 10 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.63 | 100 |
| 09 ene 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.51 | 100 |
| 08 ene 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.70 | 100 |
| 05 ene 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.53 | 200 |
| 04 ene 2024 | 26.76 | 26.84 | 26.76 | 26.84 | 26.51 | 300 |
| 03 ene 2024 | 26.33 | 26.41 | 26.33 | 26.41 | 26.09 | 200 |
| 02 ene 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.27 | 100 |
| 29 dic 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.48 | 100 |
| 28 dic 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 26.76 | 100 |
| 28 dic 2023 | 0.323 Dividendo | |||||
| 27 dic 2023 | 27.32 | 27.35 | 27.32 | 27.35 | 26.70 | 100 |
| 26 dic 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.59 | 100 |
| 22 dic 2023 | 27.07 | 27.07 | 27.03 | 27.03 | 26.39 | 200 |
| 21 dic 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.27 | 100 |
| 20 dic 2023 | 27.17 | 27.17 | 26.75 | 26.75 | 26.11 | 1,000 |
| 19 dic 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.43 | 100 |
| *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.