U.S. markets closed
F S&P 500
5,436.50 -1.00 (-0.02%) F Dow Jones
38,586.00 -19.00 (-0.05%) F Nasdaq
19,706.25 +20.75 (+0.11%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.29 -0.16 (-0.20%) Oro
2,343.40 -5.70 (-0.24%)
Nuveen ESG Large-Cap Growth ETF (NULG)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 80.47 | 80.88 | 80.29 | 80.87 | 80.87 | 32,500 |
| 13 jun 2024 | 80.76 | 80.76 | 80.07 | 80.46 | 80.46 | 31,300 |
| 12 jun 2024 | 80.00 | 80.62 | 79.92 | 80.33 | 80.33 | 55,900 |
| 11 jun 2024 | 79.01 | 79.23 | 78.53 | 79.23 | 79.23 | 260,100 |
| 10 jun 2024 | 78.65 | 79.16 | 78.41 | 79.12 | 79.12 | 67,600 |
| 07 jun 2024 | 78.67 | 79.15 | 78.56 | 78.74 | 78.74 | 98,000 |
| 06 jun 2024 | 79.06 | 79.24 | 78.62 | 78.90 | 78.90 | 50,800 |
| 05 jun 2024 | 77.98 | 78.84 | 77.83 | 78.84 | 78.84 | 118,100 |
| 04 jun 2024 | 77.16 | 77.48 | 76.84 | 77.42 | 77.42 | 39,300 |
| 03 jun 2024 | 77.29 | 77.52 | 76.46 | 77.18 | 77.18 | 37,500 |
| 31 may 2024 | 76.84 | 76.92 | 75.75 | 76.92 | 76.92 | 31,500 |
| 30 may 2024 | 76.99 | 77.09 | 76.30 | 76.53 | 76.53 | 30,500 |
| 29 may 2024 | 76.90 | 77.36 | 76.89 | 77.07 | 77.07 | 35,800 |
| 28 may 2024 | 77.60 | 77.73 | 77.24 | 77.65 | 77.65 | 33,100 |
| 24 may 2024 | 76.99 | 77.39 | 76.96 | 77.29 | 77.29 | 29,500 |
| 23 may 2024 | 77.56 | 77.76 | 76.51 | 76.68 | 76.68 | 88,800 |
| 22 may 2024 | 77.03 | 77.10 | 76.36 | 76.62 | 76.62 | 42,800 |
| 21 may 2024 | 76.83 | 77.15 | 76.81 | 77.09 | 77.09 | 71,600 |
| 20 may 2024 | 76.70 | 77.08 | 76.61 | 76.98 | 76.98 | 56,400 |
| 17 may 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 76.67 | 37,500 |
| 16 may 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 76.67 | 69,000 |
| 15 may 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 76.82 | 46,600 |
| 14 may 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 75.71 | 55,100 |
| 13 may 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 75.30 | 34,100 |
| 10 may 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 75.45 | 31,500 |
| 09 may 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 75.32 | 56,400 |
| 08 may 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 75.11 | 39,200 |
| 07 may 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 75.40 | 33,100 |
| 06 may 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 75.23 | 67,100 |
| 03 may 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 74.23 | 76,400 |
| 02 may 2024 | 73.18 | 73.54 | 72.46 | 73.41 | 73.41 | 53,800 |
| 01 may 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 72.84 | 66,700 |
| 30 abr 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 73.35 | 46,300 |
| 29 abr 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 74.29 | 30,900 |
| 26 abr 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 74.08 | 70,800 |
| 25 abr 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 72.64 | 52,900 |
| 24 abr 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 72.46 | 46,700 |
| 23 abr 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 72.62 | 51,300 |
| 22 abr 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 71.37 | 50,500 |
| 19 abr 2024 | 71.68 | 71.85 | 70.52 | 70.68 | 70.68 | 74,700 |
| 18 abr 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 71.85 | 59,800 |
| 17 abr 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 72.14 | 64,300 |
| 16 abr 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 72.82 | 53,500 |
| 15 abr 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 72.81 | 84,100 |
| 12 abr 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 73.92 | 54,500 |
| 11 abr 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 75.20 | 38,900 |
| 10 abr 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 74.50 | 56,500 |
| 09 abr 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 75.35 | 48,100 |
| 08 abr 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 75.22 | 40,400 |
| 05 abr 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 74.96 | 44,600 |
| 04 abr 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 74.15 | 98,600 |
| 03 abr 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 75.49 | 78,200 |
| 02 abr 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 75.46 | 58,900 |
| 01 abr 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 76.15 | 103,900 |
| 28 mar 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 76.28 | 48,300 |
| 27 mar 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 76.40 | 49,000 |
| 26 mar 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 76.16 | 33,000 |
| 25 mar 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 76.19 | 116,100 |
| 22 mar 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 76.58 | 55,800 |
| 21 mar 2024 | 76.89 | 77.10 | 76.71 | 76.81 | 76.81 | 74,200 |
| 20 mar 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 76.28 | 54,600 |
| 19 mar 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 75.62 | 48,700 |
| 18 mar 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 75.09 | 77,100 |
| 15 mar 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74.34 | 74,100 |
| 14 mar 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 75.18 | 58,200 |
| 13 mar 2024 | 75.36 | 75.65 | 75.27 | 75.41 | 75.41 | 57,900 |
| 12 mar 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 75.50 | 71,900 |
| 11 mar 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 74.41 | 67,600 |
| 08 mar 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 74.49 | 86,600 |
| 07 mar 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 75.45 | 69,400 |
| 06 mar 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 74.40 | 85,400 |
| 05 mar 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 73.98 | 116,800 |
| 04 mar 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 74.62 | 90,300 |
| 01 mar 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 74.92 | 90,500 |
| 29 feb 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 74.12 | 95,100 |
| 28 feb 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 73.75 | 129,100 |
| 27 feb 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 73.80 | 116,500 |
| 26 feb 2024 | 74.03 | 74.18 | 73.79 | 73.79 | 73.79 | 56,300 |
| 23 feb 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 73.96 | 79,800 |
| 22 feb 2024 | 73.28 | 74.18 | 73.28 | 74.09 | 74.09 | 136,400 |
| 21 feb 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 71.79 | 84,400 |
| 20 feb 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 72.06 | 101,600 |
| 16 feb 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 72.91 | 63,000 |
| 15 feb 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 73.41 | 215,400 |
| 14 feb 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 73.18 | 82,000 |
| 13 feb 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 72.30 | 103,800 |
| 12 feb 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 73.24 | 46,800 |
| 09 feb 2024 | 73.00 | 73.54 | 72.85 | 73.46 | 73.46 | 46,000 |
| 08 feb 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 72.79 | 46,600 |
| 07 feb 2024 | 72.24 | 72.74 | 72.03 | 72.56 | 72.56 | 75,600 |
| 06 feb 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 71.66 | 57,900 |
| 05 feb 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 71.57 | 92,200 |
| 02 feb 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 71.47 | 114,500 |
| 01 feb 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71.19 | 71,200 |
| 31 ene 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 70.12 | 52,500 |
| 30 ene 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 71.45 | 52,900 |
| 29 ene 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 71.50 | 48,400 |
| 26 ene 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 70.52 | 37,600 |
| 25 ene 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 70.55 | 63,500 |
| 24 ene 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 70.51 | 54,400 |
| *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.