U.S. markets open in 5 hours 57 minutes
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,335.00 +47.00 (+0.12%) F Nasdaq
17,750.75 +183.25 (+1.04%) E-mini Russell 2000 Index Futur
1,988.00 -5.20 (-0.26%) Petróleo
84.15 +0.58 (+0.69%) Oro
2,357.00 +14.50 (+0.62%)
Roundhill Video Games ETF (NERD)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 14.35 | 14.52 | 14.35 | 14.50 | 14.50 | 3,800 |
| 24 abr 2024 | 14.61 | 14.64 | 14.61 | 14.61 | 14.61 | 1,400 |
| 23 abr 2024 | 14.67 | 14.69 | 14.64 | 14.64 | 14.64 | 2,500 |
| 22 abr 2024 | 14.47 | 14.56 | 14.47 | 14.56 | 14.56 | 1,000 |
| 19 abr 2024 | 14.50 | 14.50 | 14.37 | 14.38 | 14.38 | 1,500 |
| 18 abr 2024 | 14.54 | 14.54 | 14.47 | 14.47 | 14.47 | 2,500 |
| 17 abr 2024 | 14.56 | 14.60 | 14.53 | 14.53 | 14.53 | 1,400 |
| 16 abr 2024 | 14.53 | 14.60 | 14.53 | 14.56 | 14.56 | 6,200 |
| 15 abr 2024 | 14.81 | 14.81 | 14.53 | 14.53 | 14.53 | 1,500 |
| 12 abr 2024 | 14.98 | 14.98 | 14.85 | 14.85 | 14.85 | 1,600 |
| 11 abr 2024 | 15.29 | 15.29 | 15.07 | 15.18 | 15.18 | 8,200 |
| 10 abr 2024 | 15.11 | 15.13 | 15.06 | 15.11 | 15.11 | 4,400 |
| 09 abr 2024 | 15.34 | 15.42 | 15.34 | 15.41 | 15.41 | 1,200 |
| 08 abr 2024 | 15.24 | 15.35 | 15.24 | 15.33 | 15.33 | 2,000 |
| 05 abr 2024 | 15.22 | 15.27 | 15.22 | 15.25 | 15.25 | 2,200 |
| 04 abr 2024 | 15.42 | 15.45 | 15.18 | 15.18 | 15.18 | 1,200 |
| 03 abr 2024 | 15.15 | 15.30 | 15.15 | 15.28 | 15.28 | 1,600 |
| 02 abr 2024 | 15.24 | 15.31 | 15.24 | 15.31 | 15.31 | 1,500 |
| 01 abr 2024 | 15.42 | 15.53 | 15.42 | 15.47 | 15.47 | 2,800 |
| 28 mar 2024 | 15.54 | 15.55 | 15.50 | 15.50 | 15.50 | 1,300 |
| 27 mar 2024 | 15.46 | 15.53 | 15.46 | 15.53 | 15.53 | 3,700 |
| 26 mar 2024 | 15.41 | 15.44 | 15.37 | 15.37 | 15.37 | 1,300 |
| 25 mar 2024 | 15.23 | 15.32 | 15.23 | 15.31 | 15.31 | 2,100 |
| 22 mar 2024 | 15.57 | 15.57 | 15.48 | 15.48 | 15.48 | 1,600 |
| 21 mar 2024 | 15.48 | 15.66 | 15.48 | 15.55 | 15.55 | 2,600 |
| 20 mar 2024 | 15.38 | 15.62 | 15.38 | 15.62 | 15.62 | 14,000 |
| 19 mar 2024 | 15.31 | 15.44 | 15.31 | 15.42 | 15.42 | 2,400 |
| 18 mar 2024 | 15.32 | 15.47 | 15.32 | 15.41 | 15.41 | 5,000 |
| 15 mar 2024 | 15.32 | 15.32 | 15.27 | 15.27 | 15.27 | 2,600 |
| 14 mar 2024 | 15.53 | 15.53 | 15.35 | 15.38 | 15.38 | 1,600 |
| 13 mar 2024 | 15.64 | 15.64 | 15.58 | 15.58 | 15.58 | 2,400 |
| 12 mar 2024 | 15.47 | 15.55 | 15.47 | 15.55 | 15.55 | 2,100 |
| 11 mar 2024 | 15.30 | 15.57 | 15.30 | 15.47 | 15.47 | 6,800 |
| 08 mar 2024 | 15.29 | 15.42 | 15.27 | 15.27 | 15.27 | 2,300 |
| 07 mar 2024 | 15.29 | 15.35 | 15.29 | 15.33 | 15.33 | 4,500 |
| 06 mar 2024 | 15.17 | 15.34 | 15.17 | 15.23 | 15.23 | 8,700 |
| 05 mar 2024 | 15.06 | 15.12 | 15.03 | 15.08 | 15.08 | 4,700 |
| 04 mar 2024 | 15.49 | 15.49 | 15.25 | 15.25 | 15.25 | 3,700 |
| 01 mar 2024 | 15.58 | 15.65 | 15.58 | 15.62 | 15.62 | 1,800 |
| 29 feb 2024 | 15.46 | 15.46 | 15.36 | 15.36 | 15.36 | 1,800 |
| 28 feb 2024 | 15.48 | 15.48 | 15.37 | 15.38 | 15.38 | 2,200 |
| 27 feb 2024 | 15.56 | 15.64 | 15.56 | 15.61 | 15.61 | 10,100 |
| 26 feb 2024 | 15.56 | 15.72 | 15.56 | 15.65 | 15.65 | 4,700 |
| 23 feb 2024 | 15.61 | 15.70 | 15.61 | 15.62 | 15.62 | 2,300 |
| 22 feb 2024 | 15.66 | 15.76 | 15.65 | 15.72 | 15.72 | 2,800 |
| 21 feb 2024 | 15.45 | 15.61 | 15.45 | 15.56 | 15.56 | 2,600 |
| 20 feb 2024 | 15.92 | 15.92 | 15.55 | 15.59 | 15.59 | 7,600 |
| 16 feb 2024 | 15.91 | 16.07 | 15.91 | 15.98 | 15.98 | 1,900 |
| 15 feb 2024 | 15.93 | 16.15 | 15.93 | 16.12 | 16.12 | 2,300 |
| 14 feb 2024 | 15.83 | 16.00 | 15.83 | 16.00 | 16.00 | 3,900 |
| 13 feb 2024 | 15.49 | 15.61 | 15.49 | 15.55 | 15.55 | 1,400 |
| 12 feb 2024 | 15.76 | 15.95 | 15.76 | 15.81 | 15.81 | 5,900 |
| 09 feb 2024 | 15.71 | 15.84 | 15.71 | 15.81 | 15.81 | 4,400 |
| 08 feb 2024 | 15.94 | 15.94 | 15.88 | 15.91 | 15.91 | 14,600 |
| 07 feb 2024 | 15.87 | 15.87 | 15.80 | 15.82 | 15.82 | 1,300 |
| 06 feb 2024 | 15.62 | 15.83 | 15.62 | 15.83 | 15.83 | 1,300 |
| 05 feb 2024 | 15.64 | 15.69 | 15.54 | 15.62 | 15.62 | 3,400 |
| 02 feb 2024 | 15.68 | 15.79 | 15.66 | 15.77 | 15.77 | 6,100 |
| 01 feb 2024 | 15.40 | 15.54 | 15.40 | 15.54 | 15.54 | 1,100 |
| 31 ene 2024 | 15.34 | 15.58 | 15.34 | 15.45 | 15.45 | 1,200 |
| 30 ene 2024 | 15.58 | 15.63 | 15.52 | 15.52 | 15.52 | 2,600 |
| 29 ene 2024 | 15.36 | 15.60 | 15.36 | 15.58 | 15.58 | 1,300 |
| 26 ene 2024 | 15.47 | 15.49 | 15.40 | 15.40 | 15.40 | 3,700 |
| 25 ene 2024 | 15.46 | 15.46 | 15.38 | 15.41 | 15.41 | 2,900 |
| 24 ene 2024 | 15.44 | 15.50 | 15.36 | 15.36 | 15.36 | 3,500 |
| 23 ene 2024 | 15.21 | 15.40 | 15.21 | 15.40 | 15.40 | 8,100 |
| 22 ene 2024 | 15.11 | 15.34 | 15.11 | 15.25 | 15.25 | 4,300 |
| 19 ene 2024 | 15.09 | 15.19 | 15.09 | 15.16 | 15.16 | 4,200 |
| 18 ene 2024 | 15.09 | 15.17 | 15.09 | 15.17 | 15.17 | 6,000 |
| 17 ene 2024 | 15.00 | 15.00 | 14.92 | 14.98 | 14.98 | 1,400 |
| 16 ene 2024 | 15.50 | 15.50 | 15.27 | 15.27 | 15.27 | 3,000 |
| 12 ene 2024 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | 2,000 |
| 11 ene 2024 | 15.67 | 15.77 | 15.67 | 15.75 | 15.75 | 1,800 |
| 10 ene 2024 | 15.73 | 15.82 | 15.72 | 15.72 | 15.72 | 3,200 |
| 09 ene 2024 | 15.53 | 15.57 | 15.50 | 15.50 | 15.50 | 2,100 |
| 08 ene 2024 | 15.07 | 15.40 | 15.07 | 15.40 | 15.40 | 2,500 |
| 05 ene 2024 | 15.07 | 15.29 | 15.07 | 15.14 | 15.14 | 3,400 |
| 04 ene 2024 | 15.17 | 15.28 | 15.17 | 15.25 | 15.25 | 1,000 |
| 03 ene 2024 | 15.20 | 15.25 | 15.17 | 15.18 | 15.18 | 2,300 |
| 02 ene 2024 | 15.59 | 15.59 | 15.33 | 15.33 | 15.33 | 3,100 |
| 29 dic 2023 | 15.55 | 15.75 | 15.55 | 15.63 | 15.63 | 8,100 |
| 28 dic 2023 | 15.77 | 15.77 | 15.64 | 15.64 | 15.64 | 5,300 |
| 27 dic 2023 | 15.60 | 15.64 | 15.60 | 15.63 | 15.63 | 1,800 |
| 27 dic 2023 | 0.168 Dividendo | |||||
| 26 dic 2023 | 15.44 | 15.67 | 15.44 | 15.62 | 15.45 | 2,200 |
| 22 dic 2023 | 15.44 | 15.59 | 15.44 | 15.53 | 15.36 | 3,500 |
| 21 dic 2023 | 15.57 | 15.77 | 15.57 | 15.77 | 15.60 | 2,200 |
| 20 dic 2023 | 15.70 | 15.74 | 15.50 | 15.50 | 15.33 | 2,100 |
| 19 dic 2023 | 15.45 | 15.75 | 15.45 | 15.70 | 15.53 | 7,100 |
| 18 dic 2023 | 15.38 | 15.52 | 15.38 | 15.48 | 15.31 | 4,800 |
| 15 dic 2023 | 15.72 | 15.72 | 15.48 | 15.48 | 15.31 | 1,900 |
| 14 dic 2023 | 15.63 | 15.71 | 15.61 | 15.71 | 15.54 | 7,700 |
| 13 dic 2023 | 15.27 | 15.52 | 15.24 | 15.52 | 15.35 | 8,200 |
| 12 dic 2023 | 15.02 | 15.21 | 15.02 | 15.21 | 15.05 | 5,000 |
| 11 dic 2023 | 15.13 | 15.18 | 15.13 | 15.13 | 14.97 | 2,900 |
| 08 dic 2023 | 15.20 | 15.23 | 15.11 | 15.18 | 15.02 | 5,700 |
| 07 dic 2023 | 15.18 | 15.20 | 15.15 | 15.20 | 15.04 | 1,700 |
| 06 dic 2023 | 15.16 | 15.21 | 15.05 | 15.06 | 14.89 | 4,500 |
| 05 dic 2023 | 15.02 | 15.05 | 15.01 | 15.01 | 14.85 | 1,100 |
| 04 dic 2023 | 15.01 | 15.13 | 15.01 | 15.09 | 14.93 | 1,500 |
| *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.