Leuthold Core ETF (LCR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.98

0.00

(0.00%)

A partir del 03:48PM EDT. Mercado abierto.

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	33.09	33.09	32.98	32.98	32.98	2,835
02 may 2024	32.62	32.73	32.62	32.72	32.72	1,700
01 may 2024	32.54	32.79	32.52	32.79	32.79	3,400
30 abr 2024	32.83	32.85	32.55	32.55	32.55	5,600
29 abr 2024	32.89	32.90	32.89	32.89	32.89	2,800
26 abr 2024	32.82	32.87	32.79	32.84	32.84	33,600
25 abr 2024	32.53	32.77	32.53	32.72	32.72	3,000
24 abr 2024	32.76	32.86	32.76	32.86	32.86	2,200
23 abr 2024	32.87	32.92	32.87	32.87	32.87	1,200
22 abr 2024	32.74	32.74	32.62	32.62	32.62	5,000
19 abr 2024	32.62	32.69	32.45	32.53	32.53	5,600
18 abr 2024	32.73	32.73	32.58	32.58	32.58	2,000
17 abr 2024	32.71	32.71	32.67	32.67	32.67	800
16 abr 2024	32.75	32.84	32.67	32.76	32.76	5,000
15 abr 2024	33.05	33.05	32.80	32.83	32.83	2,500
12 abr 2024	32.99	33.05	32.98	33.05	33.05	2,400
11 abr 2024	33.21	33.36	33.21	33.32	33.32	1,000
10 abr 2024	33.45	33.45	33.13	33.22	33.22	12,700
09 abr 2024	33.63	33.63	33.40	33.53	33.53	35,400
08 abr 2024	33.56	33.59	33.49	33.51	33.51	9,800
05 abr 2024	33.38	33.56	33.38	33.51	33.51	12,100
04 abr 2024	33.72	33.74	33.30	33.35	33.35	17,700
03 abr 2024	33.54	33.56	33.52	33.53	33.53	12,200
02 abr 2024	33.55	33.55	33.36	33.48	33.48	22,300
01 abr 2024	33.67	33.67	33.65	33.65	33.65	7,900
28 mar 2024	33.73	33.75	33.72	33.74	33.74	4,100
27 mar 2024	33.59	33.71	33.58	33.71	33.71	2,500
26 mar 2024	33.54	33.58	33.48	33.48	33.48	2,800
25 mar 2024	33.53	33.58	33.51	33.52	33.52	14,400
22 mar 2024	33.59	33.62	33.58	33.62	33.62	2,500
21 mar 2024	33.69	33.73	33.65	33.66	33.66	9,900
20 mar 2024	33.34	33.55	33.34	33.53	33.53	7,100
19 mar 2024	33.29	33.34	33.28	33.33	33.33	6,000
18 mar 2024	33.20	33.25	33.18	33.18	33.18	4,600
15 mar 2024	33.07	33.13	33.06	33.10	33.10	14,700
14 mar 2024	33.21	33.25	33.15	33.19	33.19	24,500
13 mar 2024	33.46	33.46	33.33	33.33	33.33	4,100
12 mar 2024	33.25	33.35	33.25	33.34	33.34	1,300
11 mar 2024	33.12	33.21	33.12	33.19	33.19	4,500
08 mar 2024	33.33	33.34	33.22	33.23	33.23	7,300
07 mar 2024	33.41	33.41	33.23	33.35	33.35	66,100
06 mar 2024	33.05	33.09	33.04	33.09	33.09	2,700
05 mar 2024	33.06	33.06	32.88	32.94	32.94	6,000
04 mar 2024	33.60	33.60	33.16	33.16	33.16	218,700
01 mar 2024	33.04	33.24	33.04	33.22	33.22	5,600
29 feb 2024	32.97	33.00	32.91	33.00	33.00	10,800
28 feb 2024	32.83	32.88	32.83	32.83	32.83	8,800
27 feb 2024	32.87	32.93	32.87	32.90	32.90	3,400
26 feb 2024	32.78	32.92	32.78	32.85	32.85	19,400
23 feb 2024	32.95	32.96	32.91	32.93	32.93	16,400
22 feb 2024	33.12	33.12	32.84	32.90	32.90	11,200
21 feb 2024	32.56	32.58	32.53	32.58	32.58	7,300
20 feb 2024	32.60	32.61	32.55	32.61	32.61	3,900
16 feb 2024	33.04	33.04	32.64	32.67	32.67	7,100
15 feb 2024	32.87	32.87	32.83	32.83	32.83	200
14 feb 2024	32.60	32.68	32.60	32.68	32.68	700
13 feb 2024	32.44	32.55	32.41	32.42	32.42	8,300
12 feb 2024	32.83	32.83	32.83	32.83	32.83	700
09 feb 2024	32.73	32.79	32.71	32.74	32.74	44,700
08 feb 2024	32.68	32.74	32.66	32.70	32.70	11,700
07 feb 2024	32.58	32.66	32.54	32.63	32.63	5,300
06 feb 2024	32.44	32.48	32.42	32.48	32.48	4,800
05 feb 2024	32.41	32.41	32.41	32.41	32.41	300
02 feb 2024	32.48	32.59	32.46	32.59	32.59	9,000
01 feb 2024	32.41	32.46	32.40	32.46	32.46	3,600
31 ene 2024	32.40	32.40	32.26	32.26	32.26	600
30 ene 2024	32.50	32.51	32.50	32.51	32.51	1,500
29 ene 2024	32.47	32.56	32.47	32.56	32.56	2,500
26 ene 2024	32.44	32.47	32.39	32.41	32.41	5,600
25 ene 2024	32.39	32.48	32.39	32.44	32.44	3,700
24 ene 2024	32.45	32.45	32.32	32.32	32.32	3,700
23 ene 2024	32.36	32.37	32.32	32.32	32.32	1,600
22 ene 2024	32.43	32.43	32.32	32.36	32.36	9,700
19 ene 2024	32.02	32.24	32.02	32.22	32.22	5,600
18 ene 2024	31.88	32.00	31.88	32.00	32.00	5,900
17 ene 2024	31.89	31.89	31.75	31.81	31.81	8,700
16 ene 2024	31.88	31.90	31.85	31.89	31.89	5,900
12 ene 2024	32.03	32.05	32.01	32.05	32.05	7,300
11 ene 2024	32.00	32.03	31.89	32.03	32.03	6,600
10 ene 2024	31.92	31.99	31.92	31.98	31.98	7,800
09 ene 2024	31.87	31.90	31.87	31.88	31.88	3,500
08 ene 2024	31.76	31.98	31.76	31.92	31.92	7,100
05 ene 2024	31.71	31.73	31.63	31.70	31.70	4,000
04 ene 2024	31.60	31.74	31.60	31.64	31.64	1,500
03 ene 2024	31.83	31.84	31.74	31.75	31.75	8,800
02 ene 2024	31.79	32.05	31.79	32.00	32.00	7,100
29 dic 2023	32.17	32.23	32.17	32.17	32.17	8,300
28 dic 2023	32.28	32.35	32.27	32.27	32.27	18,700
27 dic 2023	32.19	32.28	32.19	32.27	32.27	6,700
26 dic 2023	32.19	32.28	32.17	32.22	32.22	12,600
22 dic 2023	32.13	32.15	32.04	32.06	32.06	11,800
21 dic 2023	31.95	32.06	31.92	32.05	32.05	24,100
20 dic 2023	32.13	32.14	31.86	31.86	31.86	5,200
19 dic 2023	32.03	32.10	32.03	32.09	32.09	8,700
18 dic 2023	32.15	32.15	31.87	31.94	31.94	10,200
15 dic 2023	31.91	31.99	31.87	31.90	31.90	1,400
14 dic 2023	31.80	31.94	31.80	31.89	31.89	23,000
14 dic 2023	0.513 Dividendo
13 dic 2023	31.89	33.31	31.81	32.23	31.72	226,500
12 dic 2023	31.71	31.77	31.71	31.76	31.26	3,800
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...

S&P 5005,155.56+27.77(+0.54%)

Dow Jones38,787.13+111.45(+0.29%)

Nasdaq16,243.68+87.36(+0.54%)

Russell 20002,055.23+19.50(+0.96%)

Petróleo78.75+0.64(+0.82%)

Oro2,334.90+26.30(+1.14%)

Leuthold Core ETF (LCR)

S&P 500
5,155.56
+27.77(+0.54%)

Dow Jones
38,787.13
+111.45(+0.29%)

Nasdaq
16,243.68
+87.36(+0.54%)

Russell 2000
2,055.23
+19.50(+0.96%)

Petróleo
78.75
+0.64(+0.82%)

Oro
2,334.90
+26.30(+1.14%)