U.S. markets close in 1 hour 43 minutes

McElhenny Sheffield Managed Risk ETF (MSMR)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.49+0.26 (+0.96%)
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202427.9227.5227.4627.4927.495,448
14 may 202427.1627.2527.1227.2327.2321,300
13 may 202427.1627.1927.1327.1527.151,700
10 may 202427.0927.0927.0927.0927.09100
09 may 202427.0027.1127.0027.0727.071,800
08 may 202426.8726.9926.8726.9926.99200
07 may 202426.9526.9626.9426.9426.94200
06 may 202426.8426.9026.8426.9026.901,000
03 may 202426.7426.7426.7426.7426.74-
02 may 202426.6926.7926.6926.7126.713,800
01 may 202426.7026.8226.7026.7226.721,900
30 abr 202426.6626.6826.6126.6326.631,400
29 abr 202426.7426.7826.7426.7726.772,300
26 abr 202426.6826.7126.6826.6926.691,600
25 abr 202426.6326.6726.6326.6426.642,200
24 abr 202426.7526.7526.6626.7426.744,400
23 abr 202426.8326.8326.8026.8026.80500
22 abr 202426.7126.7126.6026.6626.661,800
19 abr 202427.4627.4626.5926.7426.7429,400
18 abr 202426.2526.6526.2526.5326.531,100
17 abr 202426.5026.5926.5026.5926.592,100
16 abr 202426.6526.6526.5926.5926.59400
15 abr 202426.9526.9526.6426.6426.641,100
12 abr 202427.0327.9226.9026.9026.9038,300
11 abr 202427.1327.4427.1327.3627.363,300
10 abr 202427.1527.2027.1327.2027.201,600
09 abr 202427.4027.4527.2027.4427.446,700
08 abr 202427.4527.5027.4527.4527.45300
05 abr 202427.4927.4927.4527.4827.4810,900
04 abr 202427.7127.7227.1927.1927.192,100
03 abr 202427.5327.5327.5027.5027.50200
02 abr 202427.5027.6027.4127.4527.4538,400
01 abr 202427.7927.8827.6627.7827.784,200
28 mar 202427.8027.8527.7727.8527.8511,700
27 mar 202427.6427.7327.6427.7327.736,100
26 mar 202427.7127.7127.5527.5527.551,100
26 mar 20240.012 Dividendo
25 mar 202427.6527.6827.6327.6327.628,300
22 mar 202427.7427.7427.6927.7027.69500
21 mar 202427.8027.8627.7227.7227.717,300
20 mar 202427.5927.5927.5927.5927.57100
19 mar 202427.2327.2927.2327.2927.28700
18 mar 202427.2627.2627.1527.1527.14200
15 mar 202426.9927.0026.9927.0026.99100
14 mar 202427.2527.2527.1727.1727.161,100
13 mar 202427.2727.2727.2727.2727.26300
12 mar 202427.3927.4027.3927.4027.39700
11 mar 202427.1627.1627.1327.1327.127,700
08 mar 202427.3927.3927.2527.2527.24200
07 mar 202427.5227.5227.5227.5227.51100
06 mar 202427.2327.2427.2327.2427.231,200
05 mar 202427.1127.1127.0027.0727.0578,700
04 mar 202427.4127.4127.4127.4127.39100
01 mar 202427.4127.4127.4127.4127.39-
29 feb 202427.0227.1927.0227.1927.181,000
28 feb 202426.9926.9926.9926.9926.98100
27 feb 202426.9027.0026.9027.0026.991,400
26 feb 202426.9726.9726.9726.9726.95200
23 feb 202427.0827.0926.9726.9726.962,100
22 feb 202426.8927.0226.8527.0227.01300
21 feb 202426.3026.4326.3026.4326.421,000
20 feb 202426.4226.4526.3926.4526.44500
16 feb 202426.6726.7226.6526.6526.63800
15 feb 202426.8326.8326.8326.8326.82100
14 feb 202426.6926.6926.6926.6926.68-
13 feb 202426.4526.4526.3426.3926.3827,900
12 feb 202426.7826.7826.7826.7826.77-
09 feb 202426.7826.8326.7526.8326.823,400
08 feb 202426.6326.6326.6326.6326.62200
07 feb 202426.7527.8226.6326.6326.622,500
06 feb 202426.3826.3826.3826.3826.37100
05 feb 202426.3626.3726.3526.3526.344,800
02 feb 202426.3426.5026.3426.4626.451,900
01 feb 202426.5626.5626.1426.1626.15700
31 ene 202426.1326.1325.9625.9625.951,900
30 ene 202426.3326.3326.2726.3226.3128,100
29 ene 202426.1926.3826.1926.3326.3216,300
26 ene 202426.2426.2826.2026.2026.1911,600
25 ene 202426.3426.3426.2326.2326.22800
24 ene 202426.3926.3926.2626.3126.302,600
23 ene 202426.0626.2726.0626.2726.2643,800
22 ene 202426.1026.1026.0726.0726.06300
19 ene 202425.9625.9925.9325.9925.982,200
18 ene 202425.4525.6025.4525.6025.591,200
17 ene 202425.1625.2725.1625.2625.253,000
16 ene 202425.2925.4425.2925.3625.3521,100
12 ene 202425.4725.5125.4425.5025.493,600
11 ene 202425.2225.4225.2225.4125.402,000
10 ene 202425.4225.4325.4025.4325.421,500
09 ene 202425.2025.2925.2025.2925.285,900
08 ene 202425.2325.3325.2325.3325.3222,900
05 ene 202424.9925.0324.9525.0325.022,000
04 ene 202425.1325.1324.9924.9924.98300
03 ene 202425.0825.1125.0425.0425.031,300
02 ene 202425.1625.2925.1425.2825.271,100
29 dic 202325.4225.4525.3425.4525.446,500
28 dic 202325.5125.5125.4525.4525.441,600
27 dic 202325.4325.4625.4125.4625.441,000
27 dic 20230.108 Dividendo
26 dic 202325.5525.5625.5525.5625.44300
*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...