Simplify Next Intangible Value Index ETF (NXTV)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 25.48 | 25.51 | 25.48 | 25.51 | 25.51 | 1,000 |
| 13 jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 12 jun 2024 | 25.73 | 25.79 | 25.73 | 25.79 | 25.79 | 200 |
| 11 jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 10 jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 900 |
| 07 jun 2024 | 25.91 | 25.91 | 25.83 | 25.86 | 25.86 | 3,600 |
| 06 jun 2024 | 25.97 | 25.97 | 25.91 | 25.92 | 25.92 | 3,400 |
| 05 jun 2024 | 25.92 | 25.97 | 25.92 | 25.97 | 25.97 | 1,500 |
| 04 jun 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | 1,000 |
| 03 jun 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
| 31 may 2024 | 25.66 | 25.99 | 25.66 | 25.99 | 25.99 | 400 |
| 30 may 2024 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 1,200 |
| 29 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 100 |
| 28 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 24 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
| 23 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 22 may 2024 | 25.97 | 26.03 | 25.97 | 26.03 | 26.03 | 500 |
| 21 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
| 20 may 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
| 17 may 2024 | 26.13 | 26.13 | 26.09 | 26.09 | 26.09 | 300 |
| 16 may 2024 | 26.10 | 26.12 | 26.10 | 26.12 | 26.12 | 300 |
| 15 may 2024 | 25.92 | 26.01 | 25.92 | 26.01 | 26.01 | 5,900 |
| 14 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
| 13 may 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 200 |
| 10 may 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 25.66 | 100 |
| 09 may 2024 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | 2,300 |
| 08 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
| 07 may 2024 | 25.57 | 25.59 | 25.52 | 25.52 | 25.52 | 5,600 |
| 06 may 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 3,700 |
| 03 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 02 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
| 01 may 2024 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | 600 |
| 30 abr 2024 | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | 50,400 |
| 29 abr 2024 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 1,100 |
| 26 abr 2024 | 25.13 | 25.20 | 25.13 | 25.20 | 25.20 | 300 |
| 25 abr 2024 | 25.12 | 25.17 | 25.12 | 25.17 | 25.17 | 1,000 |
| 24 abr 2024 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 200 |
| 23 abr 2024 | 25.21 | 25.34 | 25.21 | 25.34 | 25.34 | 300 |
| 22 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 300 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.