LeaderSharesTM AlphaFactor US Core Equity ETF (LSAF)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

37.75

+0.07

(+0.18%)

Al cierre: 12:58PM EDT

Periodo de tiempo:

03 jul 2023 - 03 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jul 2024	37.68	37.86	37.67	37.75	37.75	11,162
02 jul 2024	37.42	37.68	37.42	37.68	37.68	12,500
01 jul 2024	37.88	37.88	37.51	37.56	37.56	7,100
28 jun 2024	37.80	37.99	37.67	37.78	37.78	9,600
27 jun 2024	37.76	37.77	37.69	37.74	37.74	4,400
26 jun 2024	37.81	37.82	37.70	37.82	37.82	7,900
25 jun 2024	38.20	38.20	37.73	37.92	37.92	14,000
24 jun 2024	37.93	38.38	37.93	38.19	38.19	8,500
21 jun 2024	38.05	38.05	37.90	38.01	38.01	8,100
20 jun 2024	38.00	38.12	37.92	38.00	38.00	13,900
18 jun 2024	37.85	38.05	37.83	38.04	38.04	15,500
17 jun 2024	37.37	37.91	37.37	37.80	37.80	3,100
14 jun 2024	37.46	37.46	37.18	37.36	37.36	5,400
13 jun 2024	37.85	37.85	37.48	37.68	37.68	5,900
12 jun 2024	38.05	38.05	37.82	37.82	37.82	4,200
11 jun 2024	37.56	37.56	37.32	37.44	37.44	4,200
10 jun 2024	37.42	37.73	37.42	37.67	37.67	7,000
07 jun 2024	37.49	37.60	37.48	37.49	37.49	9,000
06 jun 2024	37.81	37.82	37.22	37.22	37.22	12,300
05 jun 2024	37.63	37.82	37.43	37.77	37.77	17,500
04 jun 2024	37.70	37.75	37.40	37.40	37.40	8,500
03 jun 2024	38.28	38.28	37.57	37.85	37.85	8,300
31 may 2024	37.77	38.15	37.59	38.15	38.15	8,600
30 may 2024	37.53	37.89	37.53	37.79	37.79	13,700
29 may 2024	37.60	37.69	37.56	37.58	37.58	9,100
28 may 2024	38.21	38.21	37.79	37.92	37.92	14,000
24 may 2024	38.16	38.18	38.11	38.15	38.15	6,300
23 may 2024	37.88	38.01	37.70	37.70	37.70	9,700
22 may 2024	38.14	38.17	37.97	38.02	38.02	15,800
21 may 2024	38.36	38.36	38.16	38.28	38.28	7,400
20 may 2024	38.39	38.39	38.32	38.32	38.32	3,300
17 may 2024	38.27	38.33	38.22	38.28	38.28	6,900
16 may 2024	38.52	38.52	38.28	38.28	38.28	6,300
15 may 2024	38.45	38.55	38.42	38.53	38.53	16,600
14 may 2024	38.14	38.14	38.00	38.14	38.14	6,300
13 may 2024	38.38	38.38	38.03	38.03	38.03	5,200
10 may 2024	38.25	38.25	38.14	38.25	38.25	7,700
09 may 2024	37.78	38.17	37.77	38.15	38.15	4,700
08 may 2024	37.53	37.80	37.53	37.73	37.73	17,100
07 may 2024	37.78	37.87	37.67	37.70	37.70	13,700
06 may 2024	37.46	37.65	37.46	37.64	37.64	6,000
03 may 2024	37.43	37.43	37.23	37.27	37.27	12,800
02 may 2024	36.78	37.10	36.76	37.00	37.00	4,100
01 may 2024	36.65	36.95	36.54	36.66	36.66	5,600
30 abr 2024	37.11	37.11	36.72	36.72	36.72	5,000
29 abr 2024	37.29	37.39	37.29	37.37	37.37	5,500
26 abr 2024	37.22	37.23	37.12	37.15	37.15	1,800
25 abr 2024	36.66	37.02	36.66	37.00	37.00	9,200
24 abr 2024	37.24	37.32	37.12	37.32	37.32	6,400
23 abr 2024	37.02	37.35	37.02	37.29	37.29	12,100
22 abr 2024	36.56	36.98	36.53	36.74	36.74	4,300
19 abr 2024	36.35	36.68	36.32	36.44	36.44	3,800
18 abr 2024	36.66	36.83	36.42	36.43	36.43	18,300
17 abr 2024	37.06	37.06	36.61	36.63	36.63	19,700
16 abr 2024	36.94	37.03	36.70	36.91	36.91	7,900
15 abr 2024	37.66	37.66	36.94	37.01	37.01	15,200
12 abr 2024	37.72	37.72	37.32	37.39	37.39	46,300
11 abr 2024	37.89	37.95	37.65	37.91	37.91	19,400
10 abr 2024	37.84	38.00	37.78	37.88	37.88	12,900
09 abr 2024	38.74	38.74	38.08	38.33	38.33	10,600
08 abr 2024	38.64	38.68	38.55	38.60	38.60	11,700
05 abr 2024	38.18	38.67	38.18	38.56	38.56	13,400
04 abr 2024	38.94	38.94	38.15	38.15	38.15	9,600
03 abr 2024	38.51	38.83	38.51	38.72	38.72	15,800
02 abr 2024	38.60	38.60	38.38	38.53	38.53	12,800
01 abr 2024	39.08	39.08	38.92	38.95	38.95	18,100
28 mar 2024	39.15	39.18	39.12	39.17	39.17	9,000
27 mar 2024	38.90	39.04	38.82	39.04	39.04	10,200
26 mar 2024	38.85	38.87	38.68	38.68	38.68	9,600
25 mar 2024	38.72	38.83	38.68	38.68	38.68	6,800
22 mar 2024	38.78	38.78	38.64	38.71	38.71	10,700
21 mar 2024	38.68	38.89	38.68	38.84	38.84	15,400
20 mar 2024	38.05	38.50	38.05	38.50	38.50	4,000
19 mar 2024	37.66	38.10	37.66	38.10	38.10	12,600
18 mar 2024	37.82	37.88	37.70	37.72	37.72	9,100
15 mar 2024	37.72	37.72	37.58	37.65	37.65	10,500
14 mar 2024	37.79	37.79	37.47	37.63	37.63	4,600
13 mar 2024	37.61	37.86	37.61	37.74	37.74	9,500
12 mar 2024	37.39	37.60	37.39	37.60	37.60	5,400
11 mar 2024	37.36	37.36	37.11	37.30	37.30	6,400
08 mar 2024	37.61	37.77	37.41	37.41	37.41	7,900
07 mar 2024	37.42	37.61	37.42	37.55	37.55	15,900
06 mar 2024	37.29	37.44	37.24	37.32	37.32	17,400
05 mar 2024	37.18	37.34	37.03	37.12	37.12	7,500
04 mar 2024	37.32	37.46	37.29	37.31	37.31	4,300
01 mar 2024	37.00	37.27	37.00	37.27	37.27	6,500
29 feb 2024	36.86	37.04	36.85	37.04	37.04	11,100
28 feb 2024	36.80	36.89	36.65	36.65	36.65	20,600
27 feb 2024	36.77	36.77	36.66	36.76	36.76	4,200
26 feb 2024	36.60	36.72	36.60	36.66	36.66	12,800
23 feb 2024	36.52	36.66	36.52	36.63	36.63	6,700
22 feb 2024	36.16	36.50	36.15	36.44	36.44	15,700
21 feb 2024	35.72	35.94	35.72	35.90	35.90	11,400
20 feb 2024	35.85	35.85	35.67	35.74	35.74	29,500
16 feb 2024	36.16	36.25	36.00	36.00	36.00	12,100
15 feb 2024	36.03	36.29	35.99	36.25	36.25	12,200
14 feb 2024	35.66	35.70	35.49	35.70	35.70	9,900
13 feb 2024	35.30	35.55	35.30	35.42	35.42	10,900
12 feb 2024	35.88	36.11	35.88	35.99	35.99	4,600
09 feb 2024	35.76	35.86	35.69	35.85	35.85	8,700
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...

S&P 5005,537.02+28.01(+0.51%)

Dow Jones39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Russell 20002,036.62+2.75(+0.14%)

Petróleo83.880.00(0.00%)

Oro2,369.400.00(0.00%)

LeaderSharesTM AlphaFactor US Core Equity ETF (LSAF)

S&P 500
5,537.02
+28.01(+0.51%)

Dow Jones
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Russell 2000
2,036.62
+2.75(+0.14%)

Petróleo
83.88
0.00(0.00%)

Oro
2,369.40
0.00(0.00%)