U.S. markets open in 6 hours 9 minutes
F S&P 500
5,370.00 -1.25 (-0.02%) F Dow Jones
38,906.00 -23.00 (-0.06%) F Nasdaq
19,097.50 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,033.50 -2.40 (-0.12%) Petróleo
77.62 -0.12 (-0.15%) Oro
2,319.60 -7.40 (-0.32%)
McElhenny Sheffield Managed Risk ETF (MSMR)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 27.56 | 27.72 | 27.55 | 27.71 | 27.71 | 4,800 |
| 07 jun 2024 | 27.66 | 27.66 | 27.54 | 27.54 | 27.54 | 4,500 |
| 06 jun 2024 | 27.64 | 27.64 | 27.56 | 27.56 | 27.56 | 2,900 |
| 05 jun 2024 | 27.66 | 27.66 | 27.37 | 27.59 | 27.59 | 17,200 |
| 04 jun 2024 | 27.23 | 27.30 | 27.22 | 27.30 | 27.30 | 3,400 |
| 03 jun 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 200 |
| 31 may 2024 | 27.40 | 27.40 | 27.01 | 27.25 | 27.25 | 6,000 |
| 30 may 2024 | 27.13 | 27.13 | 27.12 | 27.12 | 27.12 | 500 |
| 29 may 2024 | 27.21 | 27.25 | 27.17 | 27.20 | 27.20 | 2,700 |
| 28 may 2024 | 27.37 | 27.43 | 27.37 | 27.43 | 27.43 | 77,200 |
| 24 may 2024 | 27.53 | 27.53 | 27.45 | 27.45 | 27.45 | 800 |
| 23 may 2024 | 27.98 | 27.98 | 27.30 | 27.30 | 27.30 | 1,600 |
| 22 may 2024 | 27.65 | 27.65 | 27.55 | 27.55 | 27.55 | 900 |
| 21 may 2024 | 27.60 | 27.60 | 27.58 | 27.58 | 27.58 | 2,700 |
| 20 may 2024 | 27.58 | 27.60 | 27.52 | 27.57 | 27.57 | 160,300 |
| 17 may 2024 | 27.74 | 27.74 | 27.44 | 27.51 | 27.51 | 5,000 |
| 16 may 2024 | 27.51 | 27.57 | 27.49 | 27.49 | 27.49 | 3,800 |
| 15 may 2024 | 27.92 | 29.22 | 27.46 | 27.59 | 27.59 | 9,500 |
| 14 may 2024 | 27.16 | 27.25 | 27.12 | 27.23 | 27.23 | 21,300 |
| 13 may 2024 | 27.16 | 27.19 | 27.13 | 27.15 | 27.15 | 1,700 |
| 10 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
| 09 may 2024 | 27.00 | 27.11 | 27.00 | 27.07 | 27.07 | 1,800 |
| 08 may 2024 | 26.87 | 26.99 | 26.87 | 26.99 | 26.99 | 200 |
| 07 may 2024 | 26.95 | 26.96 | 26.94 | 26.94 | 26.94 | 200 |
| 06 may 2024 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 1,000 |
| 03 may 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 02 may 2024 | 26.69 | 26.79 | 26.69 | 26.71 | 26.71 | 3,800 |
| 01 may 2024 | 26.70 | 26.82 | 26.70 | 26.72 | 26.72 | 1,900 |
| 30 abr 2024 | 26.66 | 26.68 | 26.61 | 26.63 | 26.63 | 1,400 |
| 29 abr 2024 | 26.74 | 26.78 | 26.74 | 26.77 | 26.77 | 2,300 |
| 26 abr 2024 | 26.68 | 26.71 | 26.68 | 26.69 | 26.69 | 1,600 |
| 25 abr 2024 | 26.63 | 26.67 | 26.63 | 26.64 | 26.64 | 2,200 |
| 24 abr 2024 | 26.75 | 26.75 | 26.66 | 26.74 | 26.74 | 4,400 |
| 23 abr 2024 | 26.83 | 26.83 | 26.80 | 26.80 | 26.80 | 500 |
| 22 abr 2024 | 26.71 | 26.71 | 26.60 | 26.66 | 26.66 | 1,800 |
| 19 abr 2024 | 27.46 | 27.46 | 26.59 | 26.74 | 26.74 | 29,400 |
| 18 abr 2024 | 26.25 | 26.65 | 26.25 | 26.53 | 26.53 | 1,100 |
| 17 abr 2024 | 26.50 | 26.59 | 26.50 | 26.59 | 26.59 | 2,100 |
| 16 abr 2024 | 26.65 | 26.65 | 26.59 | 26.59 | 26.59 | 400 |
| 15 abr 2024 | 26.95 | 26.95 | 26.64 | 26.64 | 26.64 | 1,100 |
| 12 abr 2024 | 27.03 | 27.92 | 26.90 | 26.90 | 26.90 | 38,300 |
| 11 abr 2024 | 27.13 | 27.44 | 27.13 | 27.36 | 27.36 | 3,300 |
| 10 abr 2024 | 27.15 | 27.20 | 27.13 | 27.20 | 27.20 | 1,600 |
| 09 abr 2024 | 27.40 | 27.45 | 27.20 | 27.44 | 27.44 | 6,700 |
| 08 abr 2024 | 27.45 | 27.50 | 27.45 | 27.45 | 27.45 | 300 |
| 05 abr 2024 | 27.49 | 27.49 | 27.45 | 27.48 | 27.48 | 10,900 |
| 04 abr 2024 | 27.71 | 27.72 | 27.19 | 27.19 | 27.19 | 2,100 |
| 03 abr 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 27.50 | 200 |
| 02 abr 2024 | 27.50 | 27.60 | 27.41 | 27.45 | 27.45 | 38,400 |
| 01 abr 2024 | 27.79 | 27.88 | 27.66 | 27.78 | 27.78 | 4,200 |
| 28 mar 2024 | 27.80 | 27.85 | 27.77 | 27.85 | 27.85 | 11,700 |
| 27 mar 2024 | 27.64 | 27.73 | 27.64 | 27.73 | 27.73 | 6,100 |
| 26 mar 2024 | 27.71 | 27.71 | 27.55 | 27.55 | 27.55 | 1,100 |
| 26 mar 2024 | 0.012 Dividendo | |||||
| 25 mar 2024 | 27.65 | 27.68 | 27.63 | 27.63 | 27.62 | 8,300 |
| 22 mar 2024 | 27.74 | 27.74 | 27.69 | 27.70 | 27.69 | 500 |
| 21 mar 2024 | 27.80 | 27.86 | 27.72 | 27.72 | 27.71 | 7,300 |
| 20 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.57 | 100 |
| 19 mar 2024 | 27.23 | 27.29 | 27.23 | 27.29 | 27.28 | 700 |
| 18 mar 2024 | 27.26 | 27.26 | 27.15 | 27.15 | 27.14 | 200 |
| 15 mar 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 26.99 | 100 |
| 14 mar 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 27.16 | 1,100 |
| 13 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.26 | 300 |
| 12 mar 2024 | 27.39 | 27.40 | 27.39 | 27.40 | 27.39 | 700 |
| 11 mar 2024 | 27.16 | 27.16 | 27.13 | 27.13 | 27.12 | 7,700 |
| 08 mar 2024 | 27.39 | 27.39 | 27.25 | 27.25 | 27.24 | 200 |
| 07 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.51 | 100 |
| 06 mar 2024 | 27.23 | 27.24 | 27.23 | 27.24 | 27.23 | 1,200 |
| 05 mar 2024 | 27.11 | 27.11 | 27.00 | 27.07 | 27.05 | 78,700 |
| 04 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.39 | 100 |
| 01 mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.39 | - |
| 29 feb 2024 | 27.02 | 27.19 | 27.02 | 27.19 | 27.18 | 1,000 |
| 28 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.98 | 100 |
| 27 feb 2024 | 26.90 | 27.00 | 26.90 | 27.00 | 26.99 | 1,400 |
| 26 feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.95 | 200 |
| 23 feb 2024 | 27.08 | 27.09 | 26.97 | 26.97 | 26.96 | 2,100 |
| 22 feb 2024 | 26.89 | 27.02 | 26.85 | 27.02 | 27.01 | 300 |
| 21 feb 2024 | 26.30 | 26.43 | 26.30 | 26.43 | 26.42 | 1,000 |
| 20 feb 2024 | 26.42 | 26.45 | 26.39 | 26.45 | 26.44 | 500 |
| 16 feb 2024 | 26.67 | 26.72 | 26.65 | 26.65 | 26.63 | 800 |
| 15 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.82 | 100 |
| 14 feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.68 | - |
| 13 feb 2024 | 26.45 | 26.45 | 26.34 | 26.39 | 26.38 | 27,900 |
| 12 feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.77 | - |
| 09 feb 2024 | 26.78 | 26.83 | 26.75 | 26.83 | 26.82 | 3,400 |
| 08 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.62 | 200 |
| 07 feb 2024 | 26.75 | 27.82 | 26.63 | 26.63 | 26.62 | 2,500 |
| 06 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.37 | 100 |
| 05 feb 2024 | 26.36 | 26.37 | 26.35 | 26.35 | 26.34 | 4,800 |
| 02 feb 2024 | 26.34 | 26.50 | 26.34 | 26.46 | 26.45 | 1,900 |
| 01 feb 2024 | 26.56 | 26.56 | 26.14 | 26.16 | 26.15 | 700 |
| 31 ene 2024 | 26.13 | 26.13 | 25.96 | 25.96 | 25.95 | 1,900 |
| 30 ene 2024 | 26.33 | 26.33 | 26.27 | 26.32 | 26.31 | 28,100 |
| 29 ene 2024 | 26.19 | 26.38 | 26.19 | 26.33 | 26.32 | 16,300 |
| 26 ene 2024 | 26.24 | 26.28 | 26.20 | 26.20 | 26.19 | 11,600 |
| 25 ene 2024 | 26.34 | 26.34 | 26.23 | 26.23 | 26.22 | 800 |
| 24 ene 2024 | 26.39 | 26.39 | 26.26 | 26.31 | 26.30 | 2,600 |
| 23 ene 2024 | 26.06 | 26.27 | 26.06 | 26.27 | 26.26 | 43,800 |
| 22 ene 2024 | 26.10 | 26.10 | 26.07 | 26.07 | 26.06 | 300 |
| 19 ene 2024 | 25.96 | 25.99 | 25.93 | 25.99 | 25.98 | 2,200 |
| *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.