Yahoo

Correo

U.S. markets open in 6 hours 31 minutes

F S&P 500
5,105.00
+13.50(+0.27%)
F Dow Jones
38,631.00
+249.00(+0.65%)
F Nasdaq
17,737.75
+88.00(+0.50%)
E-mini Russell 2000 Index Futur
2,023.90
-3.30(-0.16%)
Petróleo
79.08
+0.13(+0.16%)
Oro
2,310.20
+0.60(+0.03%)

Roundhill Magnificent Seven ETF (MAGS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.95

+0.67

(+1.75%)

Al cierre: 04:00PM EDT

39.39

+0.44

(+1.13%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	38.75	38.99	38.15	38.95	38.95	99,200
01 may 2024	38.56	39.22	38.12	38.28	38.28	197,800
30 abr 2024	39.04	39.34	38.25	38.25	38.25	118,400
29 abr 2024	39.50	39.52	38.90	39.33	39.33	371,200
26 abr 2024	38.62	38.90	38.19	38.72	38.72	446,100
25 abr 2024	36.39	37.56	36.24	37.46	37.46	172,900
24 abr 2024	38.44	38.47	37.53	38.03	38.03	265,500
23 abr 2024	37.16	37.62	37.11	37.62	37.62	90,700
22 abr 2024	36.69	37.10	36.35	36.89	36.89	188,200
19 abr 2024	37.50	37.63	36.40	36.55	36.55	1,282,400
18 abr 2024	38.00	38.23	37.65	37.80	37.80	154,400
17 abr 2024	38.78	38.78	37.92	38.00	38.00	130,600
16 abr 2024	38.22	38.75	38.20	38.41	38.41	244,900
15 abr 2024	39.97	39.97	38.65	38.65	38.65	312,000
12 abr 2024	39.96	40.10	39.49	39.59	39.59	215,600
11 abr 2024	39.60	40.37	39.22	40.32	40.32	158,100
10 abr 2024	39.10	39.40	39.05	39.34	39.34	63,700
09 abr 2024	39.60	39.68	39.09	39.42	39.42	79,200
08 abr 2024	39.49	39.63	39.30	39.42	39.42	52,600
05 abr 2024	38.82	39.41	38.76	39.25	39.25	123,000
04 abr 2024	39.44	39.85	38.68	38.68	38.68	143,900
03 abr 2024	38.79	39.23	38.70	39.16	39.16	90,500
02 abr 2024	38.61	38.93	38.40	38.87	38.87	159,400
01 abr 2024	39.16	39.50	38.96	39.28	39.28	96,000
28 mar 2024	39.23	39.27	38.90	39.15	39.15	136,800
27 mar 2024	39.65	39.67	38.94	39.18	39.18	124,800
26 mar 2024	39.90	40.02	39.32	39.38	39.38	271,400
25 mar 2024	39.59	39.85	39.37	39.70	39.70	111,200
22 mar 2024	39.32	39.82	39.13	39.79	39.79	113,100
21 mar 2024	39.94	39.96	39.22	39.33	39.33	335,900
20 mar 2024	39.07	39.47	38.78	39.46	39.46	183,400
19 mar 2024	38.54	38.94	38.03	38.87	38.87	421,400
18 mar 2024	38.80	39.12	38.54	38.77	38.77	212,200
15 mar 2024	38.18	38.38	37.87	38.06	38.06	118,000
14 mar 2024	38.67	38.78	38.22	38.37	38.37	100,800
13 mar 2024	38.80	38.92	38.28	38.60	38.60	109,800
12 mar 2024	38.06	38.90	37.76	38.88	38.88	136,800
11 mar 2024	38.02	38.15	37.62	37.68	37.68	157,700
08 mar 2024	39.30	39.61	38.00	38.23	38.23	218,400
07 mar 2024	38.28	38.92	38.07	38.90	38.90	165,500
06 mar 2024	38.10	38.20	37.67	37.95	37.95	197,700
05 mar 2024	38.04	38.05	37.36	37.67	37.67	230,700
04 mar 2024	38.67	38.67	38.29	38.31	38.31	252,900
01 mar 2024	38.22	38.72	38.13	38.63	38.63	274,000
29 feb 2024	37.95	38.25	37.60	38.22	38.22	176,600
28 feb 2024	37.77	37.90	37.63	37.71	37.71	130,700
27 feb 2024	37.98	37.99	37.62	37.95	37.95	177,200
26 feb 2024	38.11	38.19	37.76	37.84	37.84	159,700
23 feb 2024	38.47	38.67	37.85	38.01	38.01	284,800
22 feb 2024	37.69	38.21	37.46	38.15	38.15	355,700
21 feb 2024	36.17	36.47	35.97	36.40	36.40	226,500
20 feb 2024	36.79	36.89	36.06	36.42	36.42	284,600
16 feb 2024	37.45	37.59	36.82	37.00	37.00	190,900
15 feb 2024	37.31	37.45	36.88	37.33	37.33	181,400
14 feb 2024	37.12	37.30	36.74	37.30	37.30	226,600
13 feb 2024	36.58	37.13	36.00	36.74	36.74	331,100
12 feb 2024	37.68	37.85	37.15	37.35	37.35	369,200
09 feb 2024	37.26	37.63	37.00	37.60	37.60	257,100
08 feb 2024	37.03	37.15	36.85	37.00	37.00	190,600
07 feb 2024	36.54	36.99	36.52	36.99	36.99	257,800
06 feb 2024	36.50	36.66	36.06	36.29	36.29	125,500
05 feb 2024	36.73	36.81	36.00	36.46	36.46	230,900
02 feb 2024	35.68	36.59	35.36	36.51	36.51	338,800
01 feb 2024	34.42	34.67	34.37	34.64	34.64	204,600
31 ene 2024	34.48	34.66	34.00	34.11	34.11	182,200
30 ene 2024	35.54	35.54	35.08	35.19	35.19	198,400
29 ene 2024	35.00	35.39	34.82	35.39	35.39	159,800
26 ene 2024	34.85	35.02	34.73	34.82	34.82	168,800
25 ene 2024	35.02	35.12	34.57	34.82	34.82	299,600
24 ene 2024	35.20	35.51	35.03	35.14	35.14	286,200
23 ene 2024	34.77	34.83	34.57	34.83	34.83	102,800
22 ene 2024	35.00	35.13	34.56	34.61	34.61	231,000
19 ene 2024	34.25	34.66	34.12	34.66	34.66	124,000
18 ene 2024	33.98	34.08	33.69	34.07	34.07	118,400
17 ene 2024	33.52	33.61	33.02	33.57	33.57	73,900
16 ene 2024	33.75	33.95	33.55	33.78	33.78	128,200
12 ene 2024	34.03	34.09	33.67	33.79	33.79	152,100
11 ene 2024	34.11	34.29	33.40	33.86	33.86	132,800
10 ene 2024	33.50	33.95	33.45	33.89	33.89	188,800
09 ene 2024	33.16	33.48	32.94	33.38	33.38	142,200
08 ene 2024	32.60	33.38	32.47	33.38	33.38	201,100
05 ene 2024	32.18	32.63	32.03	32.38	32.38	99,800
04 ene 2024	32.40	32.69	32.22	32.26	32.26	86,200
03 ene 2024	32.56	32.73	32.43	32.52	32.52	61,400
02 ene 2024	33.23	33.32	32.50	32.68	32.68	111,600
29 dic 2023	33.75	33.83	33.14	33.45	33.45	121,400
28 dic 2023	33.89	34.00	33.62	33.74	33.74	83,900
27 dic 2023	33.75	34.03	33.60	33.73	33.73	73,200
27 dic 2023	0.146 Dividendo
26 dic 2023	33.77	34.02	33.66	33.78	33.63	70,500
22 dic 2023	33.85	33.88	33.46	33.64	33.49	61,200
21 dic 2023	33.69	33.73	33.37	33.73	33.58	105,400
20 dic 2023	33.77	34.01	33.23	33.28	33.14	135,800
19 dic 2023	33.58	33.68	33.47	33.68	33.53	84,000
18 dic 2023	33.15	33.65	33.15	33.52	33.38	99,000
15 dic 2023	32.84	33.30	32.68	33.00	32.86	95,200
14 dic 2023	32.90	33.00	32.36	32.73	32.59	88,500
13 dic 2023	32.63	32.75	32.39	32.68	32.54	85,500
12 dic 2023	32.37	32.51	32.06	32.51	32.37	40,800
11 dic 2023	32.61	32.61	31.91	32.26	32.12	108,100
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...

F S&P 5005,105.00+13.50(+0.27%)

F Dow Jones38,631.00+249.00(+0.65%)

F Nasdaq17,737.75+88.00(+0.50%)

E-mini Russell 2000 Index Futur2,023.90-3.30(-0.16%)

Petróleo79.08+0.13(+0.16%)

Oro2,310.20+0.60(+0.03%)

Roundhill Magnificent Seven ETF (MAGS)

F S&P 500
5,105.00
+13.50(+0.27%)

F Dow Jones
38,631.00
+249.00(+0.65%)

F Nasdaq
17,737.75
+88.00(+0.50%)

E-mini Russell 2000 Index Futur
2,023.90
-3.30(-0.16%)

Petróleo
79.08
+0.13(+0.16%)

Oro
2,310.20
+0.60(+0.03%)