Yahoo

Correo

U.S. markets closed

F S&P 500
5,540.50
+3.50(+0.06%)
F Dow Jones
39,514.00
-12.00(-0.03%)
F Nasdaq
20,000.25
+28.00(+0.14%)
E-mini Russell 2000 Index Futur
2,044.10
-0.80(-0.04%)
Petróleo
81.09
+0.26(+0.32%)
Oro
2,332.70
+1.90(+0.08%)

VanEck Long/Flat Trend ETF (LFEQ)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

46.15

+0.14

(+0.30%)

Al cierre: 09:45AM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	46.03	46.15	46.03	46.15	46.15	500
24 jun 2024	46.25	46.25	46.01	46.01	46.01	100
21 jun 2024	46.14	46.14	46.14	46.14	46.14	200
20 jun 2024	46.42	46.42	46.16	46.16	46.16	4,600
18 jun 2024	46.31	46.31	46.31	46.31	46.31	100
17 jun 2024	46.20	46.20	46.20	46.20	46.20	100
14 jun 2024	45.80	45.80	45.80	45.80	45.80	300
13 jun 2024	45.86	45.86	45.86	45.86	45.86	100
12 jun 2024	45.78	45.78	45.78	45.78	45.78	100
11 jun 2024	45.07	45.32	45.07	45.32	45.32	400
10 jun 2024	44.98	45.21	44.98	45.21	45.21	2,400
07 jun 2024	45.12	45.12	45.12	45.12	45.12	100
06 jun 2024	45.13	45.13	45.13	45.13	45.13	100
05 jun 2024	44.86	45.14	44.86	45.14	45.14	500
04 jun 2024	44.62	44.62	44.62	44.62	44.62	100
03 jun 2024	44.52	44.52	44.52	44.52	44.52	200
31 may 2024	44.47	44.47	44.47	44.47	44.47	100
30 may 2024	44.22	44.22	44.14	44.14	44.14	300
29 may 2024	44.42	44.51	44.40	44.40	44.40	1,200
28 may 2024	44.75	44.75	44.68	44.72	44.72	800
24 may 2024	44.70	44.70	44.70	44.70	44.70	100
23 may 2024	44.88	44.88	44.40	44.40	44.40	200
22 may 2024	44.87	44.87	44.71	44.71	44.71	800
21 may 2024	44.84	44.84	44.84	44.84	44.84	300
20 may 2024	44.74	44.74	44.74	44.74	44.74	400
17 may 2024	44.66	44.67	44.66	44.67	44.67	300
16 may 2024	44.70	44.70	44.70	44.70	44.70	200
15 may 2024	44.76	44.76	44.76	44.76	44.76	300
14 may 2024	44.20	44.24	44.20	44.24	44.24	400
13 may 2024	44.04	44.04	43.99	43.99	43.99	600
10 may 2024	44.04	44.04	44.04	44.04	44.04	100
09 may 2024	43.66	43.93	43.66	43.93	43.93	900
08 may 2024	43.68	43.71	43.61	43.71	43.71	1,200
07 may 2024	43.67	43.72	43.67	43.72	43.72	800
06 may 2024	43.46	43.63	43.46	43.63	43.63	500
03 may 2024	43.18	43.20	43.18	43.20	43.20	200
02 may 2024	42.63	42.63	42.60	42.63	42.63	600
01 may 2024	42.37	42.78	42.26	42.31	42.31	2,500
30 abr 2024	42.91	42.91	42.40	42.40	42.40	1,600
29 abr 2024	43.05	43.06	42.99	43.06	43.06	2,500
26 abr 2024	42.81	43.02	42.81	42.97	42.97	700
25 abr 2024	42.53	42.53	42.53	42.53	42.53	100
24 abr 2024	42.62	42.73	42.62	42.73	42.73	1,200
23 abr 2024	42.69	42.69	42.69	42.69	42.69	1,600
22 abr 2024	42.40	42.40	42.19	42.19	42.19	200
19 abr 2024	41.85	41.85	41.85	41.85	41.85	100
18 abr 2024	42.49	42.51	42.21	42.21	42.21	1,200
17 abr 2024	42.62	42.64	42.35	42.35	42.35	5,700
16 abr 2024	42.67	42.67	42.58	42.58	42.58	300
15 abr 2024	42.67	42.67	42.67	42.67	42.67	100
12 abr 2024	43.36	43.41	43.15	43.15	43.15	3,000
11 abr 2024	43.82	43.82	43.82	43.82	43.82	100
10 abr 2024	43.50	43.50	43.50	43.50	43.50	100
09 abr 2024	43.69	43.84	43.69	43.84	43.84	200
08 abr 2024	43.87	43.87	43.81	43.81	43.81	700
05 abr 2024	43.80	43.81	43.80	43.81	43.81	900
04 abr 2024	43.39	43.39	43.39	43.39	43.39	100
03 abr 2024	44.03	44.03	43.90	43.90	43.90	700
02 abr 2024	43.73	43.87	43.73	43.87	43.87	5,600
01 abr 2024	44.25	44.25	44.08	44.14	44.14	1,600
28 mar 2024	44.26	44.31	44.22	44.29	44.29	6,800
27 mar 2024	44.08	44.19	43.96	44.19	44.19	1,500
26 mar 2024	43.85	43.85	43.85	43.85	43.85	100
25 mar 2024	44.03	44.03	43.94	43.94	43.94	1,300
22 mar 2024	44.16	44.16	44.12	44.12	44.12	300
21 mar 2024	44.16	44.16	44.16	44.16	44.16	100
20 mar 2024	43.96	43.96	43.96	43.96	43.96	300
19 mar 2024	43.36	43.61	43.36	43.61	43.61	400
18 mar 2024	43.48	43.48	43.38	43.38	43.38	800
15 mar 2024	43.07	43.07	43.07	43.07	43.07	200
14 mar 2024	43.35	43.35	43.35	43.35	43.35	100
13 mar 2024	43.52	43.52	43.45	43.48	43.48	1,200
12 mar 2024	43.28	43.59	43.28	43.59	43.59	6,500
11 mar 2024	43.07	43.07	43.07	43.07	43.07	300
08 mar 2024	43.18	43.18	43.15	43.15	43.15	500
07 mar 2024	43.41	43.42	43.41	43.42	43.42	500
06 mar 2024	43.11	43.11	42.97	42.97	42.97	100
05 mar 2024	42.99	42.99	42.74	42.74	42.74	8,600
04 mar 2024	43.18	43.18	43.18	43.18	43.18	100
01 mar 2024	43.04	43.24	43.04	43.24	43.24	300
29 feb 2024	42.77	42.94	42.77	42.94	42.94	500
28 feb 2024	42.60	42.64	42.60	42.64	42.64	900
27 feb 2024	42.57	42.74	42.57	42.74	42.74	1,600
26 feb 2024	42.93	42.93	42.68	42.68	42.68	1,000
23 feb 2024	42.82	42.86	42.81	42.85	42.85	1,100
22 feb 2024	42.81	42.81	42.81	42.81	42.81	100
21 feb 2024	41.78	41.91	41.75	41.91	41.91	1,300
20 feb 2024	41.81	41.89	41.81	41.82	41.82	1,700
16 feb 2024	42.14	42.35	42.11	42.11	42.11	500
15 feb 2024	42.12	42.30	42.08	42.30	42.30	800
14 feb 2024	41.82	42.04	41.82	42.04	42.04	600
13 feb 2024	41.68	41.98	41.49	41.68	41.68	11,300
12 feb 2024	42.26	42.32	42.22	42.22	42.22	2,300
09 feb 2024	42.25	42.25	42.25	42.25	42.25	100
08 feb 2024	41.99	42.06	41.98	42.06	42.06	5,100
07 feb 2024	41.77	41.97	41.77	41.97	41.97	400
06 feb 2024	41.59	41.63	41.58	41.63	41.63	1,700
05 feb 2024	41.57	41.59	41.54	41.59	41.59	4,000
02 feb 2024	41.41	41.72	41.41	41.72	41.72	4,200
01 feb 2024	41.05	41.21	41.05	41.21	41.21	500
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...

F S&P 5005,540.50+3.50(+0.06%)

F Dow Jones39,514.00-12.00(-0.03%)

F Nasdaq20,000.25+28.00(+0.14%)

E-mini Russell 2000 Index Futur2,044.10-0.80(-0.04%)

Petróleo81.09+0.26(+0.32%)

Oro2,332.70+1.90(+0.08%)

VanEck Long/Flat Trend ETF (LFEQ)

F S&P 500
5,540.50
+3.50(+0.06%)

F Dow Jones
39,514.00
-12.00(-0.03%)

F Nasdaq
20,000.25
+28.00(+0.14%)

E-mini Russell 2000 Index Futur
2,044.10
-0.80(-0.04%)

Petróleo
81.09
+0.26(+0.32%)

Oro
2,332.70
+1.90(+0.08%)