Yahoo

Correo

U.S. markets open in 8 hours 44 minutes

F S&P 500
5,242.75
-2.75(-0.05%)
F Dow Jones
39,549.00
-10.00(-0.03%)
F Nasdaq
18,272.75
-22.75(-0.12%)
E-mini Russell 2000 Index Futur
2,070.70
-1.80(-0.09%)
Petróleo
79.22
+0.10(+0.13%)
Oro
2,348.80
+5.80(+0.25%)

American Century Low Volatility ETF (LVOL)

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

Añadir a la lista de seguimiento

50.46

-0.09

(-0.18%)

Al cierre: 11:10AM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	50.46	50.46	50.46	50.46	50.46	100
10 may 2024	50.55	50.55	50.55	50.55	50.55	-
09 may 2024	50.07	50.33	50.07	50.33	50.33	500
08 may 2024	50.10	50.10	50.10	50.10	50.10	100
07 may 2024	50.10	50.10	50.10	50.10	50.10	100
06 may 2024	49.71	49.80	49.71	49.80	49.80	500
03 may 2024	49.52	49.52	49.52	49.52	49.52	100
02 may 2024	49.02	49.02	49.02	49.02	49.02	100
01 may 2024	48.99	48.99	48.99	48.99	48.99	400
30 abr 2024	48.98	48.98	48.98	48.98	48.98	100
29 abr 2024	49.44	49.44	49.44	49.44	49.44	100
26 abr 2024	49.53	49.53	49.43	49.43	49.43	200
25 abr 2024	49.29	49.29	49.29	49.29	49.29	-
24 abr 2024	49.42	49.49	49.42	49.49	49.49	400
23 abr 2024	49.49	49.49	49.49	49.49	49.49	-
22 abr 2024	49.11	49.26	49.11	49.26	49.26	300
19 abr 2024	48.92	48.92	48.92	48.92	48.92	-
18 abr 2024	48.75	48.82	48.75	48.82	48.82	200
17 abr 2024	49.07	49.07	48.92	48.92	48.92	200
16 abr 2024	49.06	49.06	49.06	49.06	49.06	-
15 abr 2024	50.02	50.02	49.10	49.19	49.19	3,900
12 abr 2024	49.57	49.58	49.57	49.58	49.58	600
11 abr 2024	49.77	50.12	49.77	50.12	50.12	1,100
10 abr 2024	50.04	50.05	50.04	50.04	50.04	700
09 abr 2024	50.48	50.48	50.48	50.48	50.48	100
08 abr 2024	50.50	50.50	50.42	50.42	50.42	200
05 abr 2024	50.54	50.54	50.54	50.54	50.54	100
04 abr 2024	50.17	50.17	50.17	50.17	50.17	100
03 abr 2024	50.62	50.62	50.62	50.62	50.62	-
02 abr 2024	50.74	50.75	50.74	50.74	50.74	2,500
01 abr 2024	51.03	51.04	51.03	51.04	51.04	200
28 mar 2024	51.33	51.33	51.33	51.33	51.33	100
27 mar 2024	51.19	51.19	51.19	51.19	51.19	100
26 mar 2024	50.74	50.74	50.62	50.62	50.62	2,100
25 mar 2024	50.63	50.63	50.58	50.58	50.58	300
22 mar 2024	50.90	50.90	50.90	50.90	50.90	100
21 mar 2024	51.30	51.30	51.10	51.10	51.10	1,000
21 mar 2024	0.155 Dividendo
20 mar 2024	51.09	51.30	51.09	51.30	51.15	200
19 mar 2024	50.84	51.04	50.84	51.04	50.88	700
18 mar 2024	50.96	50.96	50.73	50.73	50.58	200
15 mar 2024	50.57	50.57	50.57	50.57	50.42	100
14 mar 2024	50.94	50.94	50.94	50.94	50.79	-
13 mar 2024	51.04	51.04	51.04	51.04	50.89	100
12 mar 2024	51.02	51.13	51.02	51.13	50.97	200
11 mar 2024	50.76	50.76	50.76	50.76	50.60	100
08 mar 2024	50.75	50.75	50.63	50.63	50.48	2,800
07 mar 2024	50.78	50.79	50.78	50.79	50.64	100
06 mar 2024	50.61	50.61	50.61	50.61	50.46	100
05 mar 2024	50.56	50.56	50.32	50.38	50.23	700
04 mar 2024	50.75	50.79	50.75	50.79	50.64	300
01 mar 2024	50.72	50.81	50.72	50.81	50.65	2,000
29 feb 2024	50.74	50.74	50.74	50.74	50.58	100
28 feb 2024	50.78	50.78	50.78	50.78	50.63	100
27 feb 2024	50.72	50.72	50.72	50.72	50.56	100
26 feb 2024	50.85	50.85	50.74	50.74	50.59	400
23 feb 2024	50.99	50.99	50.99	50.99	50.83	-
22 feb 2024	50.81	50.81	50.81	50.81	50.66	100
21 feb 2024	50.02	50.08	50.02	50.08	49.93	300
20 feb 2024	49.85	49.85	49.85	49.85	49.70	-
16 feb 2024	49.98	49.98	49.92	49.92	49.77	700
15 feb 2024	49.60	50.04	49.60	50.04	49.89	1,100
14 feb 2024	49.62	49.72	49.62	49.72	49.57	100
13 feb 2024	49.44	49.44	49.35	49.35	49.20	500
12 feb 2024	49.82	49.82	49.82	49.82	49.67	-
09 feb 2024	49.92	49.92	49.92	49.92	49.77	-
08 feb 2024	49.82	49.82	49.82	49.82	49.67	100
07 feb 2024	49.91	49.91	49.87	49.87	49.72	100
06 feb 2024	49.67	49.67	49.67	49.67	49.52	100
05 feb 2024	49.77	49.77	49.49	49.49	49.34	400
02 feb 2024	49.78	49.78	49.78	49.78	49.63	100
01 feb 2024	49.35	49.71	49.35	49.71	49.56	5,900
31 ene 2024	49.63	49.63	49.22	49.22	49.07	300
30 ene 2024	49.66	49.76	49.66	49.76	49.61	1,500
29 ene 2024	49.60	49.60	49.60	49.60	49.45	100
26 ene 2024	49.37	49.37	49.37	49.37	49.22	100
25 ene 2024	49.37	49.37	49.37	49.37	49.22	-
24 ene 2024	49.38	49.38	49.12	49.12	48.97	200
23 ene 2024	49.13	49.13	49.13	49.13	48.98	-
22 ene 2024	49.02	49.02	48.94	48.94	48.80	1,800
19 ene 2024	48.51	48.81	48.51	48.81	48.66	600
18 ene 2024	48.10	48.36	48.10	48.36	48.21	700
17 ene 2024	47.96	47.96	47.96	47.96	47.82	100
16 ene 2024	48.03	48.03	48.03	48.03	47.88	100
12 ene 2024	48.23	48.23	48.23	48.23	48.09	-
11 ene 2024	47.98	47.98	47.98	47.98	47.84	-
10 ene 2024	47.94	47.94	47.94	47.94	47.80	100
09 ene 2024	47.70	47.70	47.70	47.70	47.55	100
08 ene 2024	47.78	47.78	47.78	47.78	47.64	100
05 ene 2024	47.33	47.33	47.33	47.33	47.19	100
04 ene 2024	47.62	47.62	47.38	47.38	47.24	600
03 ene 2024	47.48	47.48	47.48	47.48	47.34	100
02 ene 2024	47.76	47.76	47.75	47.75	47.60	400
29 dic 2023	47.91	47.91	47.88	47.88	47.73	300
28 dic 2023	47.89	47.89	47.87	47.87	47.73	600
27 dic 2023	47.78	47.78	47.78	47.78	47.64	100
26 dic 2023	47.75	47.75	47.75	47.75	47.61	-
22 dic 2023	47.68	47.68	47.62	47.62	47.48	300
21 dic 2023	47.43	47.43	47.43	47.43	47.29	-
20 dic 2023	47.53	47.53	47.03	47.03	46.89	1,000
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 5005,242.75-2.75(-0.05%)

F Dow Jones39,549.00-10.00(-0.03%)

F Nasdaq18,272.75-22.75(-0.12%)

E-mini Russell 2000 Index Futur2,070.70-1.80(-0.09%)

Petróleo79.22+0.10(+0.13%)

Oro2,348.80+5.80(+0.25%)

American Century Low Volatility ETF (LVOL)

F S&P 500
5,242.75
-2.75(-0.05%)

F Dow Jones
39,549.00
-10.00(-0.03%)

F Nasdaq
18,272.75
-22.75(-0.12%)

E-mini Russell 2000 Index Futur
2,070.70
-1.80(-0.09%)

Petróleo
79.22
+0.10(+0.13%)

Oro
2,348.80
+5.80(+0.25%)