U.S. markets open in 2 hours 50 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,137.00 -58.00 (-0.15%) F Nasdaq
18,150.50 -36.00 (-0.20%) E-mini Russell 2000 Index Futur
2,057.90 -6.90 (-0.33%) Petróleo
79.66 +0.67 (+0.85%) Oro
2,316.70 -5.60 (-0.24%)
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 16.77 | 16.86 | 16.68 | 16.76 | 16.76 | 97,000 |
| 07 may 2024 | 16.79 | 16.80 | 16.63 | 16.80 | 16.80 | 40,000 |
| 06 may 2024 | 16.57 | 16.71 | 16.48 | 16.68 | 16.68 | 66,700 |
| 06 may 2024 | 0.967 Dividendo | |||||
| 03 may 2024 | 17.29 | 17.65 | 17.20 | 17.33 | 16.36 | 148,200 |
| 02 may 2024 | 16.99 | 17.15 | 16.86 | 17.15 | 16.19 | 41,200 |
| 01 may 2024 | 16.74 | 17.00 | 16.51 | 16.83 | 15.89 | 34,700 |
| 30 abr 2024 | 16.81 | 16.94 | 16.70 | 16.76 | 15.82 | 38,700 |
| 29 abr 2024 | 17.04 | 17.04 | 16.82 | 16.97 | 16.02 | 29,800 |
| 26 abr 2024 | 17.14 | 17.21 | 16.73 | 16.97 | 16.02 | 72,700 |
| 25 abr 2024 | 16.75 | 17.08 | 16.56 | 17.05 | 16.10 | 53,600 |
| 24 abr 2024 | 17.34 | 17.34 | 16.65 | 16.75 | 15.82 | 58,900 |
| 23 abr 2024 | 16.89 | 17.36 | 16.89 | 17.31 | 16.34 | 44,400 |
| 22 abr 2024 | 16.78 | 16.86 | 16.39 | 16.73 | 15.80 | 87,200 |
| 19 abr 2024 | 17.17 | 17.43 | 16.60 | 16.79 | 15.85 | 357,200 |
| 18 abr 2024 | 18.19 | 18.36 | 17.90 | 17.98 | 16.98 | 57,400 |
| 17 abr 2024 | 18.34 | 18.34 | 17.94 | 18.12 | 17.11 | 44,500 |
| 16 abr 2024 | 17.83 | 18.25 | 17.83 | 18.15 | 17.14 | 41,000 |
| 15 abr 2024 | 18.49 | 18.49 | 17.84 | 17.91 | 16.91 | 61,300 |
| 12 abr 2024 | 18.56 | 18.56 | 18.15 | 18.20 | 17.18 | 53,000 |
| 11 abr 2024 | 18.11 | 18.48 | 18.03 | 18.34 | 17.32 | 48,300 |
| 10 abr 2024 | 17.99 | 18.17 | 17.89 | 18.08 | 17.07 | 76,500 |
| 09 abr 2024 | 18.41 | 18.45 | 18.02 | 18.05 | 17.04 | 51,700 |
| 08 abr 2024 | 18.68 | 18.68 | 18.34 | 18.34 | 17.32 | 91,000 |
| 05 abr 2024 | 18.16 | 18.51 | 18.16 | 18.45 | 17.42 | 93,900 |
| 04 abr 2024 | 18.52 | 18.52 | 18.10 | 18.45 | 17.42 | 70,500 |
| 04 abr 2024 | 0.805 Dividendo | |||||
| 03 abr 2024 | 18.80 | 19.23 | 18.80 | 19.18 | 17.35 | 139,200 |
| 02 abr 2024 | 18.79 | 18.89 | 18.59 | 18.89 | 17.09 | 46,500 |
| 01 abr 2024 | 18.54 | 18.84 | 18.54 | 18.84 | 17.04 | 58,600 |
| 28 mar 2024 | 18.94 | 18.94 | 18.40 | 18.57 | 16.80 | 66,100 |
| 27 mar 2024 | 19.22 | 19.22 | 18.64 | 19.22 | 17.39 | 46,600 |
| 26 mar 2024 | 19.15 | 19.27 | 18.87 | 18.88 | 17.08 | 43,800 |
| 25 mar 2024 | 18.97 | 19.15 | 18.97 | 19.09 | 17.27 | 48,900 |
| 22 mar 2024 | 18.98 | 19.07 | 18.88 | 19.06 | 17.24 | 43,100 |
| 21 mar 2024 | 18.95 | 19.00 | 18.83 | 18.95 | 17.14 | 69,800 |
| 20 mar 2024 | 18.74 | 18.91 | 18.69 | 18.81 | 17.01 | 79,900 |
| 19 mar 2024 | 18.60 | 18.75 | 18.38 | 18.75 | 16.96 | 112,100 |
| 18 mar 2024 | 18.52 | 18.77 | 18.44 | 18.74 | 16.95 | 117,000 |
| 15 mar 2024 | 18.59 | 18.62 | 18.22 | 18.29 | 16.54 | 66,900 |
| 14 mar 2024 | 18.39 | 18.58 | 18.28 | 18.37 | 16.62 | 118,900 |
| 13 mar 2024 | 18.46 | 18.46 | 18.28 | 18.39 | 16.64 | 35,600 |
| 12 mar 2024 | 18.25 | 18.42 | 18.00 | 18.37 | 16.62 | 87,400 |
| 11 mar 2024 | 18.23 | 18.36 | 18.06 | 18.06 | 16.34 | 74,400 |
| 08 mar 2024 | 18.29 | 18.44 | 18.01 | 18.10 | 16.37 | 149,700 |
| 07 mar 2024 | 18.15 | 18.29 | 17.85 | 18.29 | 16.54 | 71,700 |
| 06 mar 2024 | 18.09 | 18.19 | 17.83 | 17.90 | 16.19 | 102,100 |
| 06 mar 2024 | 0.73 Dividendo | |||||
| 05 mar 2024 | 18.99 | 18.99 | 18.13 | 18.55 | 16.12 | 828,000 |
| 04 mar 2024 | 19.31 | 19.32 | 19.11 | 19.21 | 16.69 | 242,500 |
| 01 mar 2024 | 19.13 | 19.15 | 19.02 | 19.15 | 16.64 | 136,300 |
| 29 feb 2024 | 18.80 | 19.00 | 18.80 | 18.99 | 16.50 | 75,100 |
| 28 feb 2024 | 18.67 | 18.93 | 18.60 | 18.93 | 16.45 | 79,100 |
| 27 feb 2024 | 18.92 | 18.95 | 18.75 | 18.94 | 16.46 | 81,900 |
| 26 feb 2024 | 18.62 | 18.68 | 18.53 | 18.62 | 16.18 | 65,500 |
| 23 feb 2024 | 18.73 | 18.74 | 18.32 | 18.44 | 16.02 | 56,400 |
| 22 feb 2024 | 18.44 | 18.65 | 18.32 | 18.65 | 16.21 | 59,200 |
| 21 feb 2024 | 18.27 | 18.27 | 17.95 | 18.09 | 15.72 | 64,200 |
| 20 feb 2024 | 18.72 | 18.72 | 18.01 | 18.26 | 15.87 | 99,200 |
| 16 feb 2024 | 18.63 | 18.63 | 18.50 | 18.58 | 16.15 | 77,500 |
| 15 feb 2024 | 18.72 | 18.72 | 18.47 | 18.54 | 16.11 | 57,800 |
| 14 feb 2024 | 18.10 | 18.50 | 18.08 | 18.50 | 16.08 | 108,200 |
| 13 feb 2024 | 17.85 | 17.99 | 17.71 | 17.94 | 15.59 | 54,500 |
| 12 feb 2024 | 18.39 | 18.39 | 17.88 | 18.01 | 15.65 | 132,200 |
| 09 feb 2024 | 18.20 | 18.20 | 17.89 | 18.00 | 15.64 | 134,000 |
| 08 feb 2024 | 18.12 | 18.12 | 17.79 | 17.92 | 15.57 | 79,100 |
| 07 feb 2024 | 18.03 | 18.19 | 17.80 | 18.03 | 15.67 | 93,600 |
| 07 feb 2024 | 1.257 Dividendo | |||||
| 06 feb 2024 | 19.52 | 19.52 | 19.01 | 19.09 | 15.50 | 300,400 |
| 05 feb 2024 | 19.38 | 19.58 | 19.10 | 19.50 | 15.83 | 32,000 |
| 02 feb 2024 | 19.59 | 19.59 | 19.21 | 19.32 | 15.68 | 33,900 |
| 01 feb 2024 | 19.29 | 19.53 | 19.24 | 19.39 | 15.74 | 33,600 |
| 31 ene 2024 | 19.16 | 19.53 | 19.16 | 19.29 | 15.66 | 42,600 |
| 30 ene 2024 | 19.94 | 19.94 | 19.15 | 19.18 | 15.57 | 48,400 |
| 29 ene 2024 | 19.58 | 19.67 | 19.20 | 19.67 | 15.97 | 49,300 |
| 26 ene 2024 | 19.69 | 19.69 | 19.45 | 19.53 | 15.85 | 34,900 |
| 25 ene 2024 | 19.48 | 19.50 | 19.32 | 19.50 | 15.83 | 62,400 |
| 24 ene 2024 | 18.59 | 19.39 | 18.58 | 19.37 | 15.72 | 159,200 |
| 23 ene 2024 | 17.28 | 17.46 | 17.14 | 17.42 | 14.14 | 67,500 |
| 22 ene 2024 | 17.14 | 17.38 | 17.09 | 17.19 | 13.95 | 47,800 |
| 19 ene 2024 | 17.47 | 17.47 | 16.95 | 17.11 | 13.89 | 48,000 |
| 18 ene 2024 | 17.28 | 17.41 | 17.02 | 17.41 | 14.13 | 39,500 |
| 17 ene 2024 | 17.09 | 17.22 | 16.88 | 17.09 | 13.87 | 33,600 |
| 16 ene 2024 | 17.51 | 17.54 | 17.03 | 17.11 | 13.89 | 59,000 |
| 12 ene 2024 | 17.44 | 17.57 | 17.44 | 17.51 | 14.22 | 46,400 |
| 11 ene 2024 | 17.39 | 17.64 | 17.30 | 17.52 | 14.22 | 48,300 |
| 10 ene 2024 | 17.35 | 17.35 | 17.03 | 17.24 | 13.99 | 56,900 |
| 09 ene 2024 | 17.14 | 17.33 | 17.03 | 17.19 | 13.95 | 34,400 |
| 08 ene 2024 | 17.17 | 17.30 | 17.03 | 17.27 | 14.02 | 38,500 |
| 05 ene 2024 | 17.29 | 17.34 | 16.87 | 17.00 | 13.80 | 73,900 |
| 05 ene 2024 | 0.796 Dividendo | |||||
| 04 ene 2024 | 17.86 | 18.04 | 17.58 | 17.87 | 13.86 | 88,800 |
| 03 ene 2024 | 17.50 | 17.80 | 17.50 | 17.58 | 13.63 | 35,000 |
| 02 ene 2024 | 18.20 | 18.22 | 17.35 | 17.73 | 13.75 | 74,700 |
| 29 dic 2023 | 18.36 | 18.38 | 18.00 | 18.29 | 14.19 | 41,000 |
| 28 dic 2023 | 18.53 | 18.53 | 18.27 | 18.31 | 14.20 | 30,800 |
| 27 dic 2023 | 18.26 | 18.40 | 18.22 | 18.36 | 14.24 | 33,000 |
| 26 dic 2023 | 18.10 | 18.27 | 18.10 | 18.26 | 14.16 | 40,600 |
| 22 dic 2023 | 18.20 | 18.24 | 18.17 | 18.23 | 14.14 | 35,900 |
| 21 dic 2023 | 18.21 | 18.22 | 18.13 | 18.19 | 14.11 | 22,700 |
| *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.