U.S. markets open in 6 hours 38 minutes
F S&P 500
5,564.75 -4.00 (-0.07%) F Dow Jones
39,671.00 -17.00 (-0.04%) F Nasdaq
20,244.50 -10.75 (-0.05%) E-mini Russell 2000 Index Futur
2,054.50 -0.50 (-0.02%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,344.40 +11.00 (+0.47%)
Nuveen Growth Opportunities ETF (NUGO)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 32.37 | 32.63 | 32.29 | 32.48 | 32.48 | 2,095,000 |
| 01 jul 2024 | 32.27 | 32.50 | 32.05 | 32.39 | 32.39 | 1,594,900 |
| 28 jun 2024 | 32.69 | 32.79 | 32.16 | 32.16 | 32.16 | 4,358,300 |
| 27 jun 2024 | 32.49 | 32.56 | 32.35 | 32.45 | 32.45 | 55,400 |
| 26 jun 2024 | 32.12 | 32.39 | 32.12 | 32.39 | 32.39 | 39,500 |
| 25 jun 2024 | 31.96 | 32.17 | 31.95 | 32.17 | 32.17 | 14,600 |
| 24 jun 2024 | 32.03 | 32.18 | 31.71 | 31.71 | 31.71 | 4,300 |
| 21 jun 2024 | 32.24 | 32.31 | 32.09 | 32.16 | 32.16 | 5,800 |
| 20 jun 2024 | 32.76 | 32.76 | 32.15 | 32.30 | 32.30 | 10,400 |
| 18 jun 2024 | 32.51 | 32.57 | 32.49 | 32.57 | 32.57 | 12,300 |
| 17 jun 2024 | 32.24 | 32.65 | 32.13 | 32.49 | 32.49 | 6,000 |
| 14 jun 2024 | 31.90 | 32.14 | 31.88 | 32.13 | 32.13 | 4,900 |
| 13 jun 2024 | 32.08 | 32.09 | 31.80 | 32.04 | 32.04 | 7,800 |
| 12 jun 2024 | 31.66 | 31.87 | 31.66 | 31.81 | 31.81 | 10,200 |
| 11 jun 2024 | 31.01 | 31.31 | 31.01 | 31.31 | 31.31 | 2,800 |
| 10 jun 2024 | 30.87 | 31.10 | 30.87 | 30.95 | 30.95 | 364,100 |
| 07 jun 2024 | 30.97 | 30.97 | 30.91 | 30.91 | 30.91 | 200 |
| 06 jun 2024 | 31.01 | 31.01 | 30.78 | 30.90 | 30.90 | 2,300 |
| 05 jun 2024 | 30.46 | 30.88 | 30.45 | 30.88 | 30.88 | 7,500 |
| 04 jun 2024 | 30.09 | 30.23 | 30.02 | 30.23 | 30.23 | 3,600 |
| 03 jun 2024 | 30.09 | 30.31 | 29.85 | 30.31 | 30.31 | 59,100 |
| 31 may 2024 | 29.92 | 29.94 | 29.38 | 29.64 | 29.64 | 124,400 |
| 30 may 2024 | 30.06 | 30.06 | 29.67 | 29.67 | 29.67 | 1,658,600 |
| 29 may 2024 | 30.36 | 30.51 | 30.36 | 30.46 | 30.46 | 1,300 |
| 28 may 2024 | 30.42 | 30.54 | 30.42 | 30.54 | 30.54 | 1,800 |
| 24 may 2024 | 30.22 | 30.42 | 30.22 | 30.38 | 30.38 | 5,100 |
| 23 may 2024 | 30.42 | 30.43 | 30.16 | 30.16 | 30.16 | 1,200 |
| 22 may 2024 | 30.19 | 30.19 | 29.99 | 30.11 | 30.11 | 900 |
| 21 may 2024 | 30.14 | 30.21 | 30.14 | 30.21 | 30.21 | 500 |
| 20 may 2024 | 30.12 | 30.13 | 30.06 | 30.08 | 30.08 | 1,800 |
| 17 may 2024 | 29.92 | 29.92 | 29.86 | 29.87 | 29.87 | 2,000 |
| 16 may 2024 | 30.10 | 30.10 | 29.94 | 29.94 | 29.94 | 600 |
| 15 may 2024 | 29.85 | 30.08 | 29.85 | 30.08 | 30.08 | 6,200 |
| 14 may 2024 | 29.30 | 29.56 | 29.30 | 29.56 | 29.56 | 1,700 |
| 13 may 2024 | 29.51 | 29.51 | 29.30 | 29.37 | 29.37 | 4,400 |
| 10 may 2024 | 29.54 | 29.54 | 29.40 | 29.41 | 29.41 | 700 |
| 09 may 2024 | 29.26 | 29.38 | 29.26 | 29.33 | 29.33 | 3,400 |
| 08 may 2024 | 29.21 | 29.33 | 29.21 | 29.32 | 29.32 | 2,600 |
| 07 may 2024 | 29.30 | 29.40 | 29.30 | 29.32 | 29.32 | 3,100 |
| 06 may 2024 | 28.96 | 29.30 | 28.96 | 29.30 | 29.30 | 4,200 |
| 03 may 2024 | 28.76 | 28.88 | 28.63 | 28.83 | 28.83 | 11,000 |
| 02 may 2024 | 28.17 | 28.34 | 28.01 | 28.31 | 28.31 | 7,500 |
| 01 may 2024 | 28.07 | 28.44 | 27.89 | 27.97 | 27.97 | 26,300 |
| 30 abr 2024 | 28.60 | 28.63 | 28.09 | 28.15 | 28.15 | 24,900 |
| 29 abr 2024 | 28.71 | 28.71 | 28.46 | 28.54 | 28.54 | 6,400 |
| 26 abr 2024 | 28.40 | 28.64 | 28.35 | 28.59 | 28.59 | 7,600 |
| 25 abr 2024 | 27.49 | 28.04 | 27.39 | 27.84 | 27.84 | 121,200 |
| 24 abr 2024 | 28.48 | 28.48 | 28.18 | 28.18 | 28.18 | 4,400 |
| 23 abr 2024 | 28.28 | 28.34 | 28.23 | 28.31 | 28.31 | 14,000 |
| 22 abr 2024 | 27.74 | 27.99 | 27.50 | 27.80 | 27.80 | 51,700 |
| 19 abr 2024 | 27.94 | 27.97 | 27.40 | 27.51 | 27.51 | 7,700 |
| 18 abr 2024 | 28.56 | 28.56 | 28.24 | 28.24 | 28.24 | 2,200 |
| 17 abr 2024 | 28.90 | 28.90 | 28.38 | 28.42 | 28.42 | 20,400 |
| 16 abr 2024 | 28.68 | 28.88 | 28.64 | 28.72 | 28.72 | 55,700 |
| 15 abr 2024 | 29.41 | 29.41 | 28.63 | 28.63 | 28.63 | 153,200 |
| 12 abr 2024 | 29.38 | 29.38 | 29.07 | 29.16 | 29.16 | 18,300 |
| 11 abr 2024 | 29.24 | 29.67 | 29.24 | 29.63 | 29.63 | 24,400 |
| 10 abr 2024 | 29.22 | 29.25 | 29.10 | 29.20 | 29.20 | 16,900 |
| 09 abr 2024 | 29.44 | 29.44 | 28.98 | 29.23 | 29.23 | 8,400 |
| 08 abr 2024 | 29.41 | 29.49 | 29.32 | 29.36 | 29.36 | 18,600 |
| 05 abr 2024 | 29.08 | 29.50 | 29.08 | 29.40 | 29.40 | 26,400 |
| 04 abr 2024 | 29.56 | 29.66 | 28.90 | 28.91 | 28.91 | 13,700 |
| 03 abr 2024 | 29.37 | 29.47 | 29.27 | 29.30 | 29.30 | 695,700 |
| 02 abr 2024 | 29.08 | 29.26 | 29.00 | 29.24 | 29.24 | 1,300 |
| 01 abr 2024 | 29.47 | 29.62 | 29.33 | 29.42 | 29.42 | 3,200 |
| 28 mar 2024 | 29.44 | 29.47 | 29.32 | 29.32 | 29.32 | 1,291,600 |
| 27 mar 2024 | 29.58 | 29.58 | 29.33 | 29.41 | 29.41 | 500 |
| 26 mar 2024 | 29.76 | 29.76 | 29.50 | 29.50 | 29.50 | 4,600 |
| 25 mar 2024 | 29.57 | 29.68 | 29.50 | 29.60 | 29.60 | 7,900 |
| 22 mar 2024 | 29.62 | 29.75 | 29.58 | 29.70 | 29.70 | 33,500 |
| 21 mar 2024 | 29.73 | 29.74 | 29.59 | 29.59 | 29.59 | 8,800 |
| 20 mar 2024 | 29.13 | 29.46 | 29.13 | 29.44 | 29.44 | 6,100 |
| 19 mar 2024 | 29.10 | 29.14 | 29.00 | 29.14 | 29.14 | 500 |
| 18 mar 2024 | 29.07 | 29.20 | 28.96 | 28.96 | 28.96 | 3,700 |
| 15 mar 2024 | 28.84 | 28.84 | 28.69 | 28.69 | 28.69 | 9,000 |
| 14 mar 2024 | 29.07 | 29.10 | 28.97 | 29.08 | 29.08 | 7,000 |
| 13 mar 2024 | 29.15 | 29.15 | 29.00 | 29.01 | 29.01 | 9,600 |
| 12 mar 2024 | 29.00 | 29.16 | 28.93 | 29.16 | 29.16 | 9,000 |
| 11 mar 2024 | 28.65 | 28.65 | 28.52 | 28.52 | 28.52 | 6,100 |
| 08 mar 2024 | 29.32 | 29.49 | 28.74 | 28.82 | 28.82 | 6,900 |
| 07 mar 2024 | 28.98 | 29.28 | 28.91 | 29.24 | 29.24 | 5,400 |
| 06 mar 2024 | 28.66 | 28.85 | 28.66 | 28.75 | 28.75 | 9,600 |
| 05 mar 2024 | 28.79 | 28.79 | 28.45 | 28.55 | 28.55 | 2,300 |
| 04 mar 2024 | 29.09 | 29.23 | 29.06 | 29.06 | 29.06 | 7,600 |
| 01 mar 2024 | 28.75 | 29.07 | 28.75 | 28.91 | 28.91 | 505,800 |
| 29 feb 2024 | 28.58 | 28.72 | 28.46 | 28.60 | 28.60 | 1,127,500 |
| 28 feb 2024 | 28.43 | 28.46 | 28.36 | 28.46 | 28.46 | 6,600 |
| 27 feb 2024 | 28.58 | 28.59 | 28.46 | 28.56 | 28.56 | 59,500 |
| 26 feb 2024 | 28.69 | 28.69 | 28.58 | 28.58 | 28.58 | 14,000 |
| 23 feb 2024 | 28.83 | 28.83 | 28.58 | 28.63 | 28.63 | 8,500 |
| 22 feb 2024 | 28.35 | 28.63 | 28.35 | 28.63 | 28.63 | 10,200 |
| 21 feb 2024 | 27.54 | 27.58 | 27.36 | 27.58 | 27.58 | 2,500 |
| 20 feb 2024 | 27.78 | 27.88 | 27.78 | 27.85 | 27.85 | 29,200 |
| 16 feb 2024 | 28.21 | 28.43 | 28.21 | 28.25 | 28.25 | 2,600 |
| 15 feb 2024 | 28.28 | 28.39 | 28.23 | 28.38 | 28.38 | 3,400 |
| 14 feb 2024 | 28.26 | 28.38 | 28.15 | 28.34 | 28.34 | 1,695,100 |
| 13 feb 2024 | 27.88 | 28.26 | 27.88 | 28.06 | 28.06 | 182,100 |
| 12 feb 2024 | 28.65 | 28.65 | 28.40 | 28.44 | 28.44 | 7,100 |
| 09 feb 2024 | 28.45 | 28.65 | 28.45 | 28.61 | 28.61 | 198,700 |
| 08 feb 2024 | 28.22 | 28.35 | 28.22 | 28.28 | 28.28 | 8,100 |
| *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.