Madison Short-Term Strategic Income ETF (MSTI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 100 |
| 16 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 200 |
| 15 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 100 |
| 14 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 13 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
| 10 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
| 09 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 100 |
| 08 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 07 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 06 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 100 |
| 03 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| 02 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 01 may 2024 | 20.16 | 20.19 | 20.16 | 20.19 | 20.19 | 4,900 |
| 30 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 100 |
| 29 abr 2024 | 20.17 | 20.18 | 20.17 | 20.18 | 20.18 | 1,200 |
| 26 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 100 |
| 25 abr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 25 abr 2024 | 0.087 Dividendo | |||||
| 24 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | - |
| 23 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | 100 |
| 22 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | - |
| 19 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | - |
| 18 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | - |
| 17 abr 2024 | 20.19 | 20.20 | 20.19 | 20.20 | 20.11 | 1,300 |
| 16 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | 100 |
| 15 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 100 |
| 12 abr 2024 | 20.25 | 20.30 | 20.25 | 20.25 | 20.16 | 3,600 |
| 11 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | - |
| 10 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | - |
| 09 abr 2024 | 20.36 | 20.36 | 20.33 | 20.33 | 20.24 | 500 |
| 08 abr 2024 | 20.33 | 20.34 | 20.32 | 20.32 | 20.23 | 300 |
| 05 abr 2024 | 20.35 | 20.39 | 20.32 | 20.32 | 20.23 | 4,700 |
| 04 abr 2024 | 20.34 | 20.35 | 20.34 | 20.35 | 20.27 | 5,700 |
| 03 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | - |
| 02 abr 2024 | 20.33 | 20.34 | 20.33 | 20.34 | 20.25 | 700 |
| 01 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 100 |
| 28 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | 100 |
| 27 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.30 | - |
| 26 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 100 |
| 26 mar 2024 | 0.096 Dividendo | |||||
| 25 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.26 | 100 |
| 22 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | - |
| 21 mar 2024 | 20.48 | 20.48 | 20.44 | 20.44 | 20.26 | 12,700 |
| 20 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | - |
| 19 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.21 | - |
| 18 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.18 | 100 |
| 15 mar 2024 | 20.39 | 20.41 | 20.36 | 20.36 | 20.18 | 200 |
| 14 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.18 | 100 |
| 13 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - |
| 12 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.23 | - |
| 11 mar 2024 | 20.45 | 20.48 | 20.45 | 20.46 | 20.28 | 1,200 |
| 08 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.27 | 500 |
| 07 mar 2024 | 20.44 | 20.45 | 20.43 | 20.43 | 20.25 | 300 |
| 06 mar 2024 | 20.42 | 20.46 | 20.41 | 20.44 | 20.26 | 16,300 |
| 05 mar 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 20.23 | 3,200 |
| 04 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.18 | 100 |
| 01 mar 2024 | 20.39 | 20.39 | 20.38 | 20.38 | 20.19 | 500 |
| 29 feb 2024 | 20.34 | 20.34 | 20.33 | 20.33 | 20.14 | 500 |
| 28 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | 1,100 |
| 27 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | 100 |
| 26 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | - |
| 26 feb 2024 | 0.085 Dividendo | |||||
| 23 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | - |
| 22 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.14 | - |
| 21 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 100 |
| 20 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
| 16 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.11 | - |
| 15 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
| 14 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.11 | - |
| 13 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.07 | 100 |
| 12 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.16 | 100 |
| 09 feb 2024 | 20.45 | 20.46 | 20.44 | 20.44 | 20.17 | 9,100 |
| 08 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.15 | 100 |
| 07 feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.17 | - |
| 06 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | - |
| 05 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
| 02 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | 100 |
| 01 feb 2024 | 20.55 | 20.57 | 20.54 | 20.54 | 20.27 | 1,300 |
| 31 ene 2024 | 20.49 | 20.49 | 20.48 | 20.48 | 20.21 | 100 |
| 30 ene 2024 | 20.47 | 20.47 | 20.46 | 20.46 | 20.20 | 500 |
| 29 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | 100 |
| 26 ene 2024 | 20.47 | 20.47 | 20.43 | 20.43 | 20.16 | 500 |
| 26 ene 2024 | 0.07 Dividendo | |||||
| 25 ene 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.18 | 500 |
| 24 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.12 | - |
| 23 ene 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.13 | - |
| 22 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.14 | - |
| 19 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.12 | - |
| 18 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.12 | - |
| 17 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.12 | - |
| 16 ene 2024 | 20.52 | 20.52 | 20.50 | 20.50 | 20.17 | 100 |
| 12 ene 2024 | 20.56 | 20.63 | 20.56 | 20.57 | 20.23 | 1,500 |
| 11 ene 2024 | 20.54 | 20.54 | 20.53 | 20.53 | 20.19 | 200 |
| 10 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.11 | - |
| 09 ene 2024 | 20.44 | 20.45 | 20.44 | 20.45 | 20.11 | 1,200 |
| 08 ene 2024 | 20.45 | 20.48 | 20.44 | 20.44 | 20.11 | 300 |
| 05 ene 2024 | 20.42 | 20.44 | 20.42 | 20.42 | 20.08 | 1,300 |
| 04 ene 2024 | 20.41 | 20.46 | 20.40 | 20.40 | 20.07 | 3,600 |
| 03 ene 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.09 | 100 |
| 02 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.10 | 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.