U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,244.75 -10.25 (-0.06%) E-mini Russell 2000 Index Futur
2,067.30 -0.60 (-0.03%) Petróleo
78.10 -0.16 (-0.20%) Oro
2,366.70 -8.30 (-0.35%)
Fundamental Income Net Lease Real Estate ETF (NETL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 23.34 | 23.61 | 23.34 | 23.57 | 23.57 | 4,100 |
| 09 may 2024 | 23.36 | 23.52 | 23.35 | 23.44 | 23.44 | 14,100 |
| 08 may 2024 | 23.21 | 23.41 | 23.20 | 23.32 | 23.32 | 2,700 |
| 07 may 2024 | 23.29 | 23.54 | 23.29 | 23.50 | 23.50 | 1,600 |
| 06 may 2024 | 23.22 | 23.29 | 23.16 | 23.27 | 23.27 | 7,200 |
| 03 may 2024 | 23.42 | 23.42 | 23.14 | 23.21 | 23.21 | 13,800 |
| 02 may 2024 | 22.89 | 23.21 | 22.87 | 23.08 | 23.08 | 7,600 |
| 01 may 2024 | 22.59 | 22.83 | 22.59 | 22.76 | 22.76 | 3,000 |
| 30 abr 2024 | 22.75 | 22.75 | 22.52 | 22.59 | 22.59 | 5,600 |
| 29 abr 2024 | 22.49 | 22.83 | 22.49 | 22.70 | 22.70 | 10,400 |
| 26 abr 2024 | 22.70 | 22.75 | 22.44 | 22.44 | 22.44 | 9,300 |
| 25 abr 2024 | 22.64 | 22.64 | 22.50 | 22.57 | 22.57 | 4,000 |
| 24 abr 2024 | 22.66 | 22.76 | 22.58 | 22.72 | 22.72 | 2,600 |
| 24 abr 2024 | 0.1 Dividendo | |||||
| 23 abr 2024 | 22.74 | 22.94 | 22.74 | 22.94 | 22.84 | 1,900 |
| 22 abr 2024 | 22.53 | 22.80 | 22.44 | 22.66 | 22.56 | 39,100 |
| 19 abr 2024 | 21.98 | 22.49 | 21.98 | 22.45 | 22.35 | 3,400 |
| 18 abr 2024 | 22.05 | 22.15 | 21.90 | 22.15 | 22.06 | 2,300 |
| 17 abr 2024 | 22.02 | 22.05 | 21.93 | 22.02 | 21.93 | 4,200 |
| 16 abr 2024 | 22.24 | 22.24 | 22.00 | 22.03 | 21.94 | 3,200 |
| 15 abr 2024 | 22.66 | 22.66 | 22.36 | 22.37 | 22.27 | 3,400 |
| 12 abr 2024 | 22.81 | 22.81 | 22.61 | 22.71 | 22.61 | 18,000 |
| 11 abr 2024 | 22.71 | 22.95 | 22.41 | 22.85 | 22.75 | 77,700 |
| 10 abr 2024 | 23.14 | 23.14 | 22.62 | 22.81 | 22.71 | 10,600 |
| 09 abr 2024 | 23.37 | 23.81 | 23.37 | 23.81 | 23.71 | 14,400 |
| 08 abr 2024 | 23.10 | 23.43 | 23.10 | 23.37 | 23.27 | 12,400 |
| 05 abr 2024 | 22.91 | 23.14 | 22.85 | 23.09 | 22.99 | 7,000 |
| 04 abr 2024 | 23.19 | 23.31 | 22.96 | 23.00 | 22.90 | 205,000 |
| 03 abr 2024 | 22.95 | 23.05 | 22.91 | 23.05 | 22.95 | 8,200 |
| 02 abr 2024 | 23.33 | 23.33 | 22.85 | 23.08 | 22.98 | 19,900 |
| 01 abr 2024 | 23.65 | 23.65 | 23.38 | 23.42 | 23.32 | 4,500 |
| 28 mar 2024 | 23.72 | 23.75 | 23.58 | 23.74 | 23.64 | 7,500 |
| 27 mar 2024 | 23.19 | 23.44 | 23.19 | 23.44 | 23.34 | 6,700 |
| 26 mar 2024 | 23.00 | 23.10 | 22.95 | 23.03 | 22.93 | 7,000 |
| 25 mar 2024 | 23.04 | 23.13 | 22.95 | 23.01 | 22.91 | 4,200 |
| 25 mar 2024 | 0.1 Dividendo | |||||
| 22 mar 2024 | 23.41 | 23.44 | 23.10 | 23.10 | 22.90 | 16,700 |
| 21 mar 2024 | 23.20 | 23.50 | 23.20 | 23.44 | 23.24 | 66,100 |
| 20 mar 2024 | 22.83 | 23.23 | 22.83 | 23.23 | 23.03 | 11,500 |
| 19 mar 2024 | 22.88 | 22.97 | 22.84 | 22.97 | 22.77 | 3,500 |
| 18 mar 2024 | 22.86 | 23.01 | 22.86 | 22.89 | 22.69 | 7,200 |
| 15 mar 2024 | 22.72 | 22.85 | 22.70 | 22.85 | 22.65 | 5,400 |
| 14 mar 2024 | 22.94 | 22.94 | 22.64 | 22.73 | 22.53 | 7,300 |
| 13 mar 2024 | 23.33 | 23.40 | 23.08 | 23.08 | 22.88 | 6,200 |
| 12 mar 2024 | 23.15 | 23.33 | 23.15 | 23.33 | 23.13 | 3,600 |
| 11 mar 2024 | 23.24 | 23.44 | 23.21 | 23.35 | 23.15 | 4,200 |
| 08 mar 2024 | 23.34 | 23.34 | 23.10 | 23.28 | 23.08 | 3,400 |
| 07 mar 2024 | 22.89 | 22.98 | 22.89 | 22.94 | 22.74 | 2,100 |
| 06 mar 2024 | 22.81 | 22.89 | 22.81 | 22.85 | 22.65 | 3,500 |
| 05 mar 2024 | 22.96 | 23.08 | 22.72 | 22.84 | 22.64 | 5,300 |
| 04 mar 2024 | 22.56 | 23.01 | 22.56 | 23.00 | 22.80 | 3,900 |
| 01 mar 2024 | 22.71 | 22.85 | 22.61 | 22.85 | 22.65 | 5,300 |
| 29 feb 2024 | 22.65 | 22.92 | 22.56 | 22.64 | 22.44 | 5,200 |
| 28 feb 2024 | 22.39 | 22.67 | 22.39 | 22.47 | 22.28 | 3,300 |
| 27 feb 2024 | 22.56 | 22.65 | 22.44 | 22.51 | 22.31 | 15,200 |
| 26 feb 2024 | 22.81 | 22.81 | 22.40 | 22.52 | 22.32 | 3,900 |
| 26 feb 2024 | 0.1 Dividendo | |||||
| 23 feb 2024 | 23.00 | 23.15 | 22.85 | 23.15 | 22.85 | 14,200 |
| 22 feb 2024 | 23.06 | 23.06 | 22.83 | 22.90 | 22.61 | 5,400 |
| 21 feb 2024 | 23.02 | 23.08 | 22.97 | 23.08 | 22.78 | 3,100 |
| 20 feb 2024 | 23.70 | 23.70 | 22.95 | 22.97 | 22.67 | 2,300 |
| 16 feb 2024 | 22.97 | 23.19 | 22.97 | 23.12 | 22.82 | 2,500 |
| 15 feb 2024 | 23.00 | 23.22 | 22.96 | 23.17 | 22.87 | 7,300 |
| 14 feb 2024 | 22.64 | 22.76 | 22.55 | 22.76 | 22.47 | 10,500 |
| 13 feb 2024 | 22.65 | 22.67 | 22.42 | 22.67 | 22.38 | 7,500 |
| 12 feb 2024 | 23.02 | 23.25 | 23.02 | 23.19 | 22.89 | 5,800 |
| 09 feb 2024 | 23.14 | 23.24 | 22.94 | 23.10 | 22.80 | 12,500 |
| 08 feb 2024 | 22.99 | 23.22 | 22.99 | 23.17 | 22.87 | 8,500 |
| 07 feb 2024 | 23.14 | 23.21 | 23.01 | 23.09 | 22.79 | 5,500 |
| 06 feb 2024 | 23.14 | 23.24 | 23.10 | 23.20 | 22.90 | 8,700 |
| 05 feb 2024 | 23.29 | 23.29 | 22.99 | 22.99 | 22.69 | 2,500 |
| 02 feb 2024 | 23.50 | 23.61 | 23.25 | 23.50 | 23.20 | 17,900 |
| 01 feb 2024 | 23.52 | 23.78 | 23.33 | 23.76 | 23.45 | 6,400 |
| 31 ene 2024 | 23.71 | 23.78 | 23.42 | 23.47 | 23.17 | 70,500 |
| 30 ene 2024 | 23.61 | 23.75 | 23.61 | 23.75 | 23.45 | 3,500 |
| 29 ene 2024 | 23.83 | 24.03 | 23.74 | 24.03 | 23.72 | 7,200 |
| 26 ene 2024 | 23.85 | 23.92 | 23.75 | 23.75 | 23.44 | 8,800 |
| 25 ene 2024 | 24.00 | 24.00 | 23.80 | 23.86 | 23.55 | 5,600 |
| 24 ene 2024 | 24.36 | 24.36 | 23.63 | 23.63 | 23.32 | 9,600 |
| 24 ene 2024 | 0.095 Dividendo | |||||
| 23 ene 2024 | 24.38 | 24.38 | 24.11 | 24.21 | 23.80 | 3,700 |
| 22 ene 2024 | 24.35 | 24.56 | 24.17 | 24.31 | 23.90 | 6,400 |
| 19 ene 2024 | 23.78 | 24.18 | 23.78 | 24.13 | 23.73 | 7,100 |
| 18 ene 2024 | 24.09 | 24.09 | 23.65 | 23.77 | 23.37 | 5,600 |
| 17 ene 2024 | 24.37 | 24.37 | 23.87 | 24.08 | 23.68 | 3,000 |
| 16 ene 2024 | 24.68 | 24.75 | 24.46 | 24.53 | 24.12 | 3,000 |
| 12 ene 2024 | 24.94 | 24.94 | 24.73 | 24.81 | 24.39 | 4,000 |
| 11 ene 2024 | 24.84 | 24.87 | 24.66 | 24.73 | 24.31 | 3,500 |
| 10 ene 2024 | 25.01 | 25.10 | 24.88 | 24.88 | 24.46 | 47,900 |
| 09 ene 2024 | 24.98 | 25.13 | 24.93 | 25.04 | 24.62 | 6,900 |
| 08 ene 2024 | 24.81 | 25.19 | 24.81 | 25.19 | 24.77 | 3,600 |
| 05 ene 2024 | 24.51 | 24.91 | 24.50 | 24.68 | 24.26 | 7,800 |
| 04 ene 2024 | 24.83 | 25.00 | 24.74 | 24.83 | 24.41 | 5,800 |
| 03 ene 2024 | 25.02 | 25.04 | 24.84 | 24.84 | 24.42 | 5,900 |
| 02 ene 2024 | 25.04 | 25.37 | 25.04 | 25.29 | 24.86 | 10,400 |
| 29 dic 2023 | 25.30 | 25.30 | 24.96 | 24.97 | 24.55 | 14,600 |
| 28 dic 2023 | 25.09 | 25.30 | 25.08 | 25.29 | 24.86 | 6,000 |
| 27 dic 2023 | 25.07 | 25.13 | 24.93 | 25.04 | 24.62 | 1,700 |
| 27 dic 2023 | 0.095 Dividendo | |||||
| 26 dic 2023 | 24.75 | 25.16 | 24.75 | 25.09 | 24.58 | 22,800 |
| *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.