OneAscent Emerging Markets ETF (OAEM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29.69 | 29.69 | 29.52 | 29.55 | 29.55 | 17,000 |
| 09 may 2024 | 29.54 | 29.63 | 29.50 | 29.63 | 29.63 | 3,600 |
| 08 may 2024 | 29.59 | 29.60 | 29.58 | 29.60 | 29.60 | 2,100 |
| 07 may 2024 | 29.69 | 29.71 | 29.61 | 29.66 | 29.66 | 3,500 |
| 06 may 2024 | 29.89 | 30.07 | 29.73 | 29.95 | 29.95 | 11,100 |
| 03 may 2024 | 29.65 | 29.73 | 29.53 | 29.71 | 29.71 | 7,200 |
| 02 may 2024 | 28.99 | 29.35 | 28.95 | 29.31 | 29.31 | 8,200 |
| 01 may 2024 | 28.78 | 28.87 | 28.52 | 28.53 | 28.53 | 7,900 |
| 30 abr 2024 | 28.86 | 28.86 | 28.65 | 28.65 | 28.65 | 2,600 |
| 29 abr 2024 | 28.99 | 29.05 | 28.95 | 29.05 | 29.05 | 7,000 |
| 26 abr 2024 | 28.92 | 28.92 | 28.82 | 28.87 | 28.87 | 1,000 |
| 25 abr 2024 | 28.39 | 28.72 | 28.39 | 28.71 | 28.71 | 4,200 |
| 24 abr 2024 | 28.88 | 28.88 | 28.75 | 28.88 | 28.88 | 8,000 |
| 23 abr 2024 | 28.69 | 28.81 | 28.69 | 28.76 | 28.76 | 3,000 |
| 22 abr 2024 | 28.22 | 28.50 | 28.22 | 28.45 | 28.45 | 4,700 |
| 19 abr 2024 | 28.56 | 28.56 | 28.41 | 28.41 | 28.41 | 3,700 |
| 18 abr 2024 | 28.99 | 29.03 | 28.81 | 28.86 | 28.86 | 6,000 |
| 17 abr 2024 | 28.91 | 28.91 | 28.74 | 28.80 | 28.80 | 7,400 |
| 16 abr 2024 | 28.75 | 28.85 | 28.70 | 28.71 | 28.71 | 13,300 |
| 15 abr 2024 | 29.67 | 29.67 | 29.25 | 29.25 | 29.25 | 6,900 |
| 12 abr 2024 | 29.85 | 29.85 | 29.68 | 29.70 | 29.70 | 4,600 |
| 11 abr 2024 | 30.13 | 30.17 | 29.96 | 30.12 | 30.12 | 11,200 |
| 10 abr 2024 | 30.01 | 30.01 | 29.82 | 29.93 | 29.93 | 3,600 |
| 09 abr 2024 | 30.43 | 30.46 | 30.35 | 30.46 | 30.46 | 5,300 |
| 08 abr 2024 | 30.29 | 30.29 | 30.21 | 30.21 | 30.21 | 5,300 |
| 05 abr 2024 | 30.05 | 30.28 | 30.05 | 30.18 | 30.18 | 11,200 |
| 04 abr 2024 | 30.61 | 30.65 | 30.17 | 30.17 | 30.17 | 3,100 |
| 03 abr 2024 | 30.19 | 30.36 | 30.17 | 30.34 | 30.34 | 8,200 |
| 02 abr 2024 | 30.29 | 30.29 | 30.18 | 30.20 | 30.20 | 4,600 |
| 01 abr 2024 | 30.12 | 30.12 | 29.92 | 30.00 | 30.00 | 3,800 |
| 28 mar 2024 | 29.99 | 30.01 | 29.95 | 29.97 | 29.97 | 3,200 |
| 27 mar 2024 | 29.96 | 30.01 | 29.90 | 30.01 | 30.01 | 20,500 |
| 26 mar 2024 | 29.88 | 29.93 | 29.79 | 29.81 | 29.81 | 12,600 |
| 25 mar 2024 | 29.84 | 29.90 | 29.77 | 29.84 | 29.84 | 3,700 |
| 22 mar 2024 | 29.67 | 29.73 | 29.59 | 29.66 | 29.66 | 3,800 |
| 21 mar 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 1,200 |
| 20 mar 2024 | 29.65 | 30.02 | 29.62 | 30.02 | 30.02 | 12,000 |
| 19 mar 2024 | 29.45 | 29.50 | 29.40 | 29.48 | 29.48 | 5,200 |
| 18 mar 2024 | 29.63 | 29.63 | 29.51 | 29.59 | 29.59 | 6,200 |
| 15 mar 2024 | 29.62 | 29.62 | 29.24 | 29.37 | 29.37 | 21,900 |
| 14 mar 2024 | 29.75 | 29.76 | 29.58 | 29.70 | 29.70 | 9,500 |
| 13 mar 2024 | 29.82 | 29.97 | 29.82 | 29.83 | 29.83 | 55,100 |
| 12 mar 2024 | 29.92 | 30.00 | 29.87 | 30.00 | 30.00 | 9,500 |
| 11 mar 2024 | 29.76 | 29.82 | 29.72 | 29.76 | 29.76 | 6,300 |
| 08 mar 2024 | 29.98 | 29.98 | 29.76 | 29.79 | 29.79 | 5,600 |
| 07 mar 2024 | 29.74 | 29.90 | 29.74 | 29.85 | 29.85 | 9,500 |
| 06 mar 2024 | 29.44 | 29.65 | 29.44 | 29.51 | 29.51 | 3,000 |
| 05 mar 2024 | 29.08 | 29.19 | 29.03 | 29.03 | 29.03 | 10,400 |
| 04 mar 2024 | 29.10 | 29.20 | 29.07 | 29.16 | 29.16 | 18,500 |
| 01 mar 2024 | 28.95 | 29.20 | 28.91 | 29.10 | 29.10 | 4,700 |
| 29 feb 2024 | 28.88 | 28.88 | 28.80 | 28.83 | 28.83 | 4,600 |
| 28 feb 2024 | 28.64 | 28.64 | 28.51 | 28.58 | 28.58 | 3,100 |
| 27 feb 2024 | 28.86 | 28.88 | 28.76 | 28.81 | 28.81 | 7,100 |
| 26 feb 2024 | 28.94 | 28.97 | 28.84 | 28.91 | 28.91 | 4,100 |
| 23 feb 2024 | 28.94 | 29.03 | 28.89 | 28.97 | 28.97 | 10,800 |
| 22 feb 2024 | 28.92 | 29.11 | 28.89 | 29.03 | 29.03 | 7,500 |
| 21 feb 2024 | 28.76 | 28.79 | 28.64 | 28.73 | 28.73 | 4,600 |
| 20 feb 2024 | 28.72 | 28.81 | 28.67 | 28.69 | 28.69 | 4,700 |
| 16 feb 2024 | 28.49 | 28.65 | 28.49 | 28.50 | 28.50 | 24,200 |
| 15 feb 2024 | 28.44 | 28.52 | 28.43 | 28.50 | 28.50 | 5,700 |
| 14 feb 2024 | 28.30 | 28.38 | 28.18 | 28.27 | 28.27 | 10,300 |
| 13 feb 2024 | 28.05 | 28.07 | 27.77 | 27.96 | 27.96 | 5,700 |
| 12 feb 2024 | 28.63 | 28.80 | 28.59 | 28.59 | 28.59 | 6,900 |
| 09 feb 2024 | 28.29 | 28.45 | 28.26 | 28.40 | 28.40 | 5,100 |
| 08 feb 2024 | 28.42 | 28.43 | 28.30 | 28.32 | 28.32 | 2,000 |
| 07 feb 2024 | 28.42 | 28.55 | 28.30 | 28.42 | 28.42 | 9,000 |
| 06 feb 2024 | 28.42 | 28.52 | 28.29 | 28.46 | 28.46 | 68,100 |
| 05 feb 2024 | 27.69 | 27.90 | 27.58 | 27.83 | 27.83 | 27,500 |
| 02 feb 2024 | 27.92 | 28.07 | 27.91 | 28.04 | 28.04 | 13,900 |
| 01 feb 2024 | 28.03 | 28.11 | 27.90 | 28.04 | 28.04 | 639,100 |
| 31 ene 2024 | 28.01 | 28.02 | 27.70 | 27.73 | 27.73 | 11,000 |
| 30 ene 2024 | 27.89 | 27.97 | 27.86 | 27.89 | 27.89 | 7,000 |
| 29 ene 2024 | 27.96 | 28.07 | 27.90 | 28.00 | 28.00 | 14,600 |
| 26 ene 2024 | 27.82 | 28.05 | 27.82 | 27.98 | 27.98 | 28,500 |
| 25 ene 2024 | 28.00 | 28.00 | 27.88 | 27.93 | 27.93 | 11,200 |
| 24 ene 2024 | 28.21 | 28.21 | 28.01 | 28.06 | 28.06 | 19,700 |
| 23 ene 2024 | 27.64 | 28.04 | 27.64 | 28.04 | 28.04 | 10,000 |
| 22 ene 2024 | 27.91 | 28.06 | 27.91 | 27.97 | 27.97 | 1,600 |
| 19 ene 2024 | 27.88 | 28.14 | 27.78 | 28.09 | 28.09 | 13,800 |
| 18 ene 2024 | 27.55 | 27.72 | 27.50 | 27.64 | 27.64 | 14,600 |
| 17 ene 2024 | 27.35 | 27.43 | 27.30 | 27.39 | 27.39 | 4,500 |
| 16 ene 2024 | 28.09 | 28.11 | 27.83 | 27.86 | 27.86 | 15,700 |
| 12 ene 2024 | 28.64 | 28.66 | 28.58 | 28.63 | 28.63 | 2,900 |
| 11 ene 2024 | 28.27 | 28.47 | 28.25 | 28.45 | 28.45 | 14,700 |
| 10 ene 2024 | 28.19 | 28.28 | 28.14 | 28.27 | 28.27 | 31,300 |
| 09 ene 2024 | 28.24 | 28.34 | 28.23 | 28.24 | 28.24 | 15,500 |
| 08 ene 2024 | 28.47 | 28.64 | 28.47 | 28.60 | 28.60 | 6,500 |
| 05 ene 2024 | 28.58 | 28.58 | 28.39 | 28.46 | 28.46 | 15,400 |
| 04 ene 2024 | 28.46 | 28.55 | 28.40 | 28.43 | 28.43 | 6,700 |
| 03 ene 2024 | 28.43 | 28.55 | 28.42 | 28.42 | 28.42 | 11,800 |
| 02 ene 2024 | 28.75 | 28.86 | 28.66 | 28.74 | 28.74 | 7,600 |
| 29 dic 2023 | 29.23 | 29.33 | 29.17 | 29.28 | 29.28 | 4,000 |
| 28 dic 2023 | 29.43 | 29.43 | 29.22 | 29.28 | 29.28 | 3,900 |
| 28 dic 2023 | 0.478 Dividendo | |||||
| 27 dic 2023 | 29.50 | 29.61 | 29.47 | 29.56 | 29.08 | 24,500 |
| 26 dic 2023 | 29.41 | 29.56 | 29.41 | 29.46 | 28.99 | 4,400 |
| 22 dic 2023 | 29.23 | 29.41 | 29.13 | 29.23 | 28.76 | 75,900 |
| 21 dic 2023 | 29.16 | 29.35 | 28.98 | 29.35 | 28.88 | 7,500 |
| 20 dic 2023 | 28.87 | 29.15 | 28.80 | 28.80 | 28.34 | 3,700 |
| 19 dic 2023 | 29.18 | 29.18 | 29.07 | 29.09 | 28.62 | 146,600 |
| *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.