U.S. markets closed
F S&P 500
5,240.25 -6.00 (-0.11%) F Dow Jones
39,615.00 -27.00 (-0.07%) F Nasdaq
18,231.50 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,066.30 -1.60 (-0.08%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,368.50 -6.50 (-0.27%)
First Trust Merger Arbitrage ETF (MARB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:36PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 19.61 | 19.68 | 19.61 | 19.65 | 19.65 | 189,700 |
| 09 may 2024 | 19.65 | 19.67 | 19.61 | 19.64 | 19.64 | 8,200 |
| 08 may 2024 | 19.60 | 19.68 | 19.60 | 19.66 | 19.66 | 28,100 |
| 07 may 2024 | 19.64 | 19.67 | 19.56 | 19.56 | 19.56 | 26,600 |
| 06 may 2024 | 19.65 | 19.65 | 19.59 | 19.60 | 19.60 | 18,400 |
| 03 may 2024 | 19.61 | 19.63 | 19.58 | 19.60 | 19.60 | 8,100 |
| 02 may 2024 | 19.62 | 19.63 | 19.58 | 19.58 | 19.58 | 36,200 |
| 01 may 2024 | 19.58 | 19.62 | 19.55 | 19.58 | 19.58 | 178,300 |
| 30 abr 2024 | 19.56 | 19.60 | 19.54 | 19.54 | 19.54 | 66,900 |
| 29 abr 2024 | 19.45 | 19.62 | 19.45 | 19.57 | 19.57 | 16,500 |
| 26 abr 2024 | 19.51 | 19.57 | 19.50 | 19.54 | 19.54 | 16,900 |
| 25 abr 2024 | 19.48 | 19.55 | 19.47 | 19.48 | 19.48 | 11,100 |
| 24 abr 2024 | 19.51 | 19.55 | 19.49 | 19.49 | 19.49 | 12,800 |
| 23 abr 2024 | 19.58 | 19.60 | 19.52 | 19.54 | 19.54 | 15,600 |
| 22 abr 2024 | 19.56 | 19.65 | 19.55 | 19.59 | 19.59 | 16,700 |
| 19 abr 2024 | 19.63 | 19.63 | 19.54 | 19.56 | 19.56 | 18,500 |
| 18 abr 2024 | 19.53 | 19.66 | 19.53 | 19.57 | 19.57 | 40,300 |
| 17 abr 2024 | 19.64 | 19.67 | 19.59 | 19.59 | 19.59 | 3,700 |
| 16 abr 2024 | 19.19 | 19.82 | 19.19 | 19.59 | 19.59 | 19,600 |
| 15 abr 2024 | 19.65 | 19.69 | 19.61 | 19.61 | 19.61 | 14,200 |
| 12 abr 2024 | 19.76 | 19.77 | 19.65 | 19.65 | 19.65 | 21,100 |
| 11 abr 2024 | 19.76 | 19.79 | 19.74 | 19.74 | 19.74 | 9,400 |
| 10 abr 2024 | 19.80 | 19.81 | 19.76 | 19.77 | 19.77 | 9,300 |
| 09 abr 2024 | 19.75 | 19.82 | 19.74 | 19.77 | 19.77 | 13,200 |
| 08 abr 2024 | 19.69 | 19.77 | 19.69 | 19.72 | 19.72 | 27,800 |
| 05 abr 2024 | 19.77 | 19.78 | 19.75 | 19.75 | 19.75 | 11,400 |
| 04 abr 2024 | 19.81 | 19.81 | 19.77 | 19.77 | 19.77 | 12,600 |
| 03 abr 2024 | 19.82 | 19.85 | 19.82 | 19.83 | 19.83 | 17,200 |
| 02 abr 2024 | 19.81 | 19.83 | 19.80 | 19.81 | 19.81 | 9,200 |
| 01 abr 2024 | 19.83 | 19.85 | 19.81 | 19.82 | 19.82 | 19,500 |
| 28 mar 2024 | 19.81 | 19.84 | 19.80 | 19.80 | 19.80 | 95,900 |
| 27 mar 2024 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | 20,200 |
| 26 mar 2024 | 19.87 | 19.87 | 19.79 | 19.79 | 19.79 | 9,700 |
| 25 mar 2024 | 19.73 | 19.81 | 19.73 | 19.76 | 19.76 | 78,000 |
| 22 mar 2024 | 19.80 | 19.80 | 19.71 | 19.71 | 19.71 | 9,300 |
| 21 mar 2024 | 19.75 | 19.76 | 19.72 | 19.72 | 19.72 | 6,900 |
| 20 mar 2024 | 19.73 | 19.75 | 19.71 | 19.71 | 19.71 | 8,800 |
| 19 mar 2024 | 19.75 | 19.76 | 19.72 | 19.72 | 19.72 | 108,400 |
| 18 mar 2024 | 19.70 | 19.76 | 19.60 | 19.71 | 19.71 | 12,000 |
| 15 mar 2024 | 19.74 | 19.74 | 19.67 | 19.73 | 19.73 | 21,200 |
| 14 mar 2024 | 19.78 | 19.90 | 19.65 | 19.69 | 19.69 | 16,500 |
| 13 mar 2024 | 19.91 | 19.91 | 19.72 | 19.75 | 19.75 | 34,000 |
| 12 mar 2024 | 19.81 | 19.88 | 19.81 | 19.86 | 19.86 | 19,400 |
| 11 mar 2024 | 19.86 | 19.86 | 19.83 | 19.84 | 19.84 | 10,000 |
| 08 mar 2024 | 19.84 | 19.85 | 19.83 | 19.85 | 19.85 | 12,900 |
| 07 mar 2024 | 19.80 | 19.85 | 19.80 | 19.84 | 19.84 | 11,300 |
| 06 mar 2024 | 19.77 | 19.80 | 19.77 | 19.79 | 19.79 | 20,500 |
| 05 mar 2024 | 19.78 | 19.81 | 19.76 | 19.76 | 19.76 | 9,600 |
| 04 mar 2024 | 19.76 | 19.77 | 19.75 | 19.75 | 19.75 | 15,000 |
| 01 mar 2024 | 19.74 | 19.76 | 19.74 | 19.74 | 19.74 | 10,900 |
| 29 feb 2024 | 19.74 | 19.78 | 19.72 | 19.72 | 19.72 | 17,000 |
| 28 feb 2024 | 19.75 | 19.78 | 19.75 | 19.75 | 19.75 | 39,400 |
| 27 feb 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.76 | 12,100 |
| 26 feb 2024 | 19.83 | 19.86 | 19.77 | 19.86 | 19.86 | 26,000 |
| 23 feb 2024 | 19.74 | 19.83 | 19.74 | 19.79 | 19.79 | 11,100 |
| 22 feb 2024 | 19.79 | 19.79 | 19.77 | 19.78 | 19.78 | 9,800 |
| 21 feb 2024 | 19.72 | 19.84 | 19.72 | 19.84 | 19.84 | 35,100 |
| 20 feb 2024 | 19.71 | 19.77 | 19.71 | 19.73 | 19.73 | 18,800 |
| 16 feb 2024 | 19.78 | 19.80 | 19.78 | 19.79 | 19.79 | 6,200 |
| 15 feb 2024 | 19.78 | 19.81 | 19.77 | 19.78 | 19.78 | 11,800 |
| 14 feb 2024 | 19.77 | 19.80 | 19.76 | 19.76 | 19.76 | 8,900 |
| 13 feb 2024 | 19.79 | 19.79 | 19.76 | 19.79 | 19.79 | 24,100 |
| 12 feb 2024 | 19.69 | 19.79 | 19.69 | 19.78 | 19.78 | 20,000 |
| 09 feb 2024 | 19.73 | 19.76 | 19.73 | 19.75 | 19.75 | 29,900 |
| 08 feb 2024 | 19.70 | 19.76 | 19.70 | 19.74 | 19.74 | 18,700 |
| 07 feb 2024 | 19.72 | 19.72 | 19.68 | 19.70 | 19.70 | 66,700 |
| 06 feb 2024 | 19.62 | 19.70 | 19.62 | 19.69 | 19.69 | 15,500 |
| 05 feb 2024 | 19.67 | 19.69 | 19.67 | 19.67 | 19.67 | 8,500 |
| 02 feb 2024 | 19.72 | 19.74 | 19.70 | 19.74 | 19.74 | 13,300 |
| 01 feb 2024 | 19.64 | 19.71 | 19.64 | 19.69 | 19.69 | 238,100 |
| 31 ene 2024 | 19.77 | 19.80 | 19.71 | 19.71 | 19.71 | 54,900 |
| 30 ene 2024 | 19.79 | 19.84 | 19.77 | 19.78 | 19.78 | 34,500 |
| 29 ene 2024 | 19.77 | 19.86 | 19.77 | 19.81 | 19.81 | 18,000 |
| 26 ene 2024 | 19.86 | 19.87 | 19.79 | 19.86 | 19.86 | 36,300 |
| 25 ene 2024 | 19.82 | 19.87 | 19.81 | 19.87 | 19.87 | 35,200 |
| 24 ene 2024 | 19.72 | 19.86 | 19.72 | 19.85 | 19.85 | 28,200 |
| 23 ene 2024 | 19.56 | 19.90 | 19.18 | 19.86 | 19.86 | 18,600 |
| 22 ene 2024 | 19.85 | 19.88 | 19.81 | 19.82 | 19.82 | 34,000 |
| 19 ene 2024 | 19.88 | 19.88 | 19.80 | 19.82 | 19.82 | 18,600 |
| 18 ene 2024 | 19.93 | 19.96 | 19.90 | 19.90 | 19.90 | 33,700 |
| 17 ene 2024 | 19.99 | 19.99 | 19.92 | 19.92 | 19.92 | 46,700 |
| 16 ene 2024 | 19.93 | 20.06 | 19.93 | 19.98 | 19.98 | 8,800 |
| 12 ene 2024 | 20.08 | 20.08 | 20.00 | 20.03 | 20.03 | 9,600 |
| 11 ene 2024 | 20.12 | 20.12 | 20.02 | 20.02 | 20.02 | 5,100 |
| 10 ene 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 20.07 | 20,800 |
| 09 ene 2024 | 20.17 | 20.19 | 20.12 | 20.15 | 20.15 | 15,000 |
| 08 ene 2024 | 20.12 | 20.19 | 20.12 | 20.13 | 20.13 | 35,400 |
| 05 ene 2024 | 20.01 | 20.19 | 20.01 | 20.14 | 20.14 | 19,000 |
| 04 ene 2024 | 20.18 | 20.18 | 20.10 | 20.10 | 20.10 | 8,500 |
| 03 ene 2024 | 20.13 | 20.19 | 20.12 | 20.12 | 20.12 | 29,700 |
| 02 ene 2024 | 20.19 | 20.19 | 20.10 | 20.13 | 20.13 | 13,600 |
| 29 dic 2023 | 20.22 | 20.26 | 20.16 | 20.16 | 20.16 | 26,900 |
| 28 dic 2023 | 20.23 | 20.23 | 20.16 | 20.18 | 20.18 | 26,600 |
| 27 dic 2023 | 20.23 | 20.23 | 20.16 | 20.18 | 20.18 | 43,200 |
| 26 dic 2023 | 20.20 | 20.24 | 20.18 | 20.18 | 20.18 | 8,700 |
| 22 dic 2023 | 20.21 | 20.21 | 20.16 | 20.18 | 20.18 | 11,500 |
| 22 dic 2023 | 0.148 Dividendo | |||||
| 21 dic 2023 | 20.36 | 20.37 | 20.31 | 20.37 | 20.22 | 16,700 |
| 20 dic 2023 | 20.32 | 20.35 | 20.31 | 20.31 | 20.16 | 24,800 |
| 19 dic 2023 | 20.31 | 20.34 | 20.31 | 20.33 | 20.18 | 26,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.