U.S. markets open in 4 hours 44 minutes
F S&P 500
5,251.75 +12.75 (+0.24%) F Dow Jones
39,610.00 +74.00 (+0.19%) F Nasdaq
18,267.75 +53.25 (+0.29%) E-mini Russell 2000 Index Futur
2,091.20 +7.10 (+0.34%) Petróleo
79.53 +0.27 (+0.34%) Oro
2,375.00 +34.70 (+1.48%)
Horizon Kinetics Energy Remediation ETF (NVIR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:43AM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 08 may 2024 | 28.30 | 28.30 | 28.11 | 28.22 | 28.22 | 500 |
| 07 may 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 200 |
| 06 may 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 200 |
| 03 may 2024 | 28.02 | 28.02 | 27.89 | 27.95 | 27.95 | 700 |
| 02 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
| 01 may 2024 | 27.74 | 27.74 | 27.51 | 27.51 | 27.51 | 600 |
| 30 abr 2024 | 28.50 | 28.50 | 27.99 | 27.99 | 27.99 | 1,100 |
| 29 abr 2024 | 28.64 | 28.70 | 28.63 | 28.70 | 28.70 | 1,600 |
| 26 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 400 |
| 25 abr 2024 | 28.40 | 28.56 | 28.31 | 28.56 | 28.56 | 900 |
| 24 abr 2024 | 28.33 | 28.47 | 28.30 | 28.47 | 28.47 | 1,200 |
| 23 abr 2024 | 28.55 | 28.55 | 28.47 | 28.47 | 28.47 | 300 |
| 22 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
| 19 abr 2024 | 28.10 | 28.11 | 28.06 | 28.08 | 28.08 | 2,000 |
| 18 abr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 17 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 300 |
| 16 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 100 |
| 15 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
| 12 abr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
| 11 abr 2024 | 28.80 | 28.80 | 28.78 | 28.78 | 28.78 | 300 |
| 10 abr 2024 | 28.66 | 28.84 | 28.60 | 28.84 | 28.84 | 400 |
| 09 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
| 08 abr 2024 | 28.86 | 29.00 | 28.77 | 28.81 | 28.81 | 500 |
| 05 abr 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 28.93 | 200 |
| 04 abr 2024 | 28.65 | 28.67 | 28.65 | 28.67 | 28.67 | 400 |
| 03 abr 2024 | 28.53 | 28.74 | 28.51 | 28.74 | 28.74 | 2,300 |
| 02 abr 2024 | 28.14 | 28.35 | 28.14 | 28.35 | 28.35 | 300 |
| 01 abr 2024 | 28.13 | 28.18 | 28.06 | 28.13 | 28.13 | 800 |
| 28 mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
| 27 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 26 mar 2024 | 27.71 | 27.71 | 27.56 | 27.56 | 27.56 | 100 |
| 25 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| 22 mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 21 mar 2024 | 27.75 | 27.77 | 27.75 | 27.77 | 27.77 | 200 |
| 20 mar 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 27.59 | 1,100 |
| 19 mar 2024 | 27.38 | 27.52 | 27.38 | 27.52 | 27.52 | 600 |
| 18 mar 2024 | 27.24 | 27.27 | 27.24 | 27.27 | 27.27 | 400 |
| 15 mar 2024 | 26.96 | 27.18 | 26.96 | 27.18 | 27.18 | 300 |
| 14 mar 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 100 |
| 13 mar 2024 | 27.23 | 27.24 | 27.08 | 27.08 | 27.08 | 1,000 |
| 12 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 100 |
| 11 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 08 mar 2024 | 27.18 | 27.23 | 26.99 | 26.99 | 26.99 | 2,000 |
| 07 mar 2024 | 27.04 | 27.04 | 27.01 | 27.02 | 27.02 | 300 |
| 06 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 05 mar 2024 | 26.88 | 26.88 | 26.74 | 26.77 | 26.77 | 1,500 |
| 04 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
| 01 mar 2024 | 26.93 | 27.00 | 26.93 | 27.00 | 27.00 | 400 |
| 29 feb 2024 | 26.52 | 26.64 | 26.52 | 26.64 | 26.64 | 300 |
| 28 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 27 feb 2024 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | 100 |
| 26 feb 2024 | 26.32 | 26.32 | 26.28 | 26.28 | 26.28 | 900 |
| 23 feb 2024 | 26.18 | 26.18 | 26.02 | 26.02 | 26.02 | 700 |
| 22 feb 2024 | 26.24 | 26.27 | 26.06 | 26.10 | 26.10 | 2,900 |
| 21 feb 2024 | 26.12 | 26.33 | 26.12 | 26.33 | 26.33 | 300 |
| 20 feb 2024 | 26.07 | 26.07 | 25.87 | 25.87 | 25.87 | 300 |
| 16 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 300 |
| 15 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 14 feb 2024 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | 600 |
| 13 feb 2024 | 25.70 | 25.70 | 25.26 | 25.26 | 25.26 | 900 |
| 12 feb 2024 | 25.55 | 25.83 | 25.55 | 25.83 | 25.83 | 1,700 |
| 09 feb 2024 | 25.39 | 25.46 | 25.39 | 25.46 | 25.46 | 100 |
| 08 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| 07 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 06 feb 2024 | 25.25 | 25.25 | 25.02 | 25.10 | 25.10 | 4,500 |
| 05 feb 2024 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | 900 |
| 02 feb 2024 | 25.48 | 25.48 | 25.25 | 25.25 | 25.25 | 400 |
| 01 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| 31 ene 2024 | 26.06 | 26.06 | 25.46 | 25.46 | 25.46 | 1,200 |
| 30 ene 2024 | 25.79 | 26.05 | 25.79 | 26.05 | 26.05 | 900 |
| 29 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 26 ene 2024 | 25.83 | 25.96 | 25.83 | 25.96 | 25.96 | 600 |
| 25 ene 2024 | 25.60 | 25.81 | 25.60 | 25.81 | 25.81 | 400 |
| 24 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 23 ene 2024 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 300 |
| 22 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 19 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 18 ene 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| 17 ene 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 24.84 | 200 |
| 16 ene 2024 | 25.15 | 25.15 | 25.06 | 25.06 | 25.06 | 400 |
| 12 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
| 11 ene 2024 | 25.17 | 25.27 | 25.17 | 25.24 | 25.24 | 500 |
| 10 ene 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 09 ene 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 100 |
| 08 ene 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1,500 |
| 05 ene 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
| 04 ene 2024 | 25.78 | 25.78 | 25.73 | 25.73 | 25.73 | 200 |
| 03 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 200 |
| 02 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
| 29 dic 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| 28 dic 2023 | 26.26 | 26.26 | 26.03 | 26.03 | 26.03 | 300 |
| 27 dic 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
| 27 dic 2023 | 0.348 Dividendo | |||||
| 26 dic 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.35 | 100 |
| 22 dic 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.06 | 200 |
| 21 dic 2023 | 26.20 | 26.28 | 26.20 | 26.28 | 25.94 | 200 |
| 20 dic 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.80 | 200 |
| 19 dic 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | 600 |
| 18 dic 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.76 | 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.