VictoryShares THB Mid Cap ETF (MDCP)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 28 |
| 05 jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 100 |
| 04 jun 2024 | 26.79 | 26.79 | 26.70 | 26.73 | 26.73 | 300 |
| 03 jun 2024 | 27.07 | 27.07 | 26.84 | 26.84 | 26.84 | 100 |
| 31 may 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 200 |
| 30 may 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
| 29 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
| 28 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 100 |
| 24 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
| 23 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 22 may 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 21 may 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 20 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
| 17 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
| 16 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
| 15 may 2024 | 27.66 | 27.70 | 27.66 | 27.70 | 27.70 | 900 |
| 14 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 13 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 10 may 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 09 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 08 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 07 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
| 06 may 2024 | 27.16 | 27.22 | 27.16 | 27.22 | 27.22 | 100 |
| 03 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 200 |
| 02 may 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
| 01 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 30 abr 2024 | 26.71 | 26.71 | 26.66 | 26.66 | 26.66 | 1,000 |
| 29 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 26 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 25 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 24 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 23 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
| 22 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 19 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 18 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
| 17 abr 2024 | 26.76 | 26.78 | 26.75 | 26.77 | 26.77 | 2,100 |
| 16 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 100 |
| 15 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
| 12 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
| 11 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
| 10 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
| 09 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 08 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 05 abr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
| 04 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| 03 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
| 02 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 800 |
| 01 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
| 28 mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
| 27 mar 2024 | 28.53 | 28.54 | 28.53 | 28.54 | 28.54 | 500 |
| 26 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
| 25 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 22 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 21 mar 2024 | 28.61 | 28.61 | 28.56 | 28.56 | 28.56 | 200 |
| 20 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
| 19 mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
| 18 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 100 |
| 15 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
| 14 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
| 13 mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 12 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 11 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
| 08 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
| 07 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 06 mar 2024 | 27.62 | 27.74 | 27.62 | 27.74 | 27.74 | 200 |
| 05 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
| 04 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 01 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 29 feb 2024 | 27.56 | 27.57 | 27.52 | 27.52 | 27.52 | 225,200 |
| 28 feb 2024 | 27.48 | 27.48 | 27.44 | 27.44 | 27.44 | 423,000 |
| 27 feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 871,400 |
| 26 feb 2024 | 27.51 | 27.51 | 27.47 | 27.47 | 27.47 | 933,000 |
| 23 feb 2024 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 970,000 |
| 22 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
| 21 feb 2024 | 26.85 | 26.89 | 26.85 | 26.89 | 26.89 | 210,000 |
| 20 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 16 feb 2024 | 27.12 | 27.12 | 26.91 | 26.91 | 26.91 | 125,000 |
| 15 feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
| 14 feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
| 13 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 12 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
| 09 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 08 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
| 07 feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 06 feb 2024 | 26.69 | 26.75 | 26.68 | 26.75 | 26.75 | 10,400 |
| 05 feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| 02 feb 2024 | 26.73 | 26.80 | 26.73 | 26.80 | 26.80 | 800 |
| 01 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
| 31 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 30 ene 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 29 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
| 25 ene 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 24 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
| 23 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 22 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
| 19 ene 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 18 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 16 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 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...
© 2024 Yahoo. Todos los derechos reservados.