ClearShares OCIO ETF (OCIO)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

33.45

+0.18

(+0.53%)

Al cierre: 10:44AM EDT

Periodo de tiempo:

07 jul 2023 - 07 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	33.43	33.47	33.43	33.45	33.45	500
03 jul 2024	33.24	33.31	33.24	33.27	33.27	800
02 jul 2024	33.00	33.04	33.00	33.04	33.04	100
01 jul 2024	32.94	32.98	32.94	32.97	32.97	500
28 jun 2024	33.09	33.09	32.87	32.87	32.87	500
27 jun 2024	32.92	32.92	32.92	32.92	32.92	100
27 jun 2024	0.08 Dividendo
26 jun 2024	33.04	33.04	32.98	32.98	32.90	300
25 jun 2024	32.98	32.98	32.98	32.98	32.90	100
24 jun 2024	32.87	32.87	32.87	32.87	32.79	100
21 jun 2024	32.96	32.96	32.96	32.96	32.88	100
20 jun 2024	33.04	33.10	33.02	33.03	32.95	500
18 jun 2024	33.18	33.18	33.11	33.11	33.03	200
17 jun 2024	33.03	33.03	33.03	33.03	32.94	100
14 jun 2024	32.84	32.84	32.84	32.84	32.76	100
13 jun 2024	32.88	32.88	32.88	32.88	32.80	500
12 jun 2024	32.85	32.85	32.85	32.85	32.77	200
11 jun 2024	32.53	32.53	32.53	32.53	32.45	200
10 jun 2024	32.45	32.47	32.45	32.47	32.39	300
07 jun 2024	32.49	32.49	32.44	32.44	32.36	100
06 jun 2024	32.53	32.53	32.53	32.53	32.45	-
05 jun 2024	32.25	32.62	32.25	32.53	32.45	900
04 jun 2024	32.21	32.21	32.21	32.21	32.13	100
03 jun 2024	31.96	32.16	31.96	32.16	32.08	300
31 may 2024	31.93	32.08	31.93	32.08	32.00	800
30 may 2024	31.96	31.96	31.96	31.96	31.88	100
29 may 2024	32.09	32.09	32.06	32.06	31.99	600
28 may 2024	32.27	32.27	32.27	32.27	32.19	200
24 may 2024	32.24	32.27	32.24	32.27	32.20	1,600
23 may 2024	32.44	32.44	32.11	32.11	32.03	1,700
22 may 2024	32.40	32.40	32.24	32.24	32.17	100
21 may 2024	32.10	32.46	32.10	32.37	32.29	1,200
20 may 2024	32.42	32.46	32.29	32.29	32.21	2,200
17 may 2024	32.29	32.37	32.26	32.26	32.18	300
16 may 2024	32.38	32.38	32.25	32.25	32.17	100
15 may 2024	31.92	32.41	31.92	32.32	32.24	3,100
14 may 2024	31.96	32.10	31.96	32.01	31.93	2,400
13 may 2024	31.84	31.84	31.82	31.82	31.75	500
10 may 2024	31.83	31.84	31.82	31.82	31.74	300
09 may 2024	31.78	31.78	31.78	31.78	31.70	-
08 may 2024	31.65	31.68	31.65	31.68	31.60	500
07 may 2024	31.78	31.81	31.68	31.68	31.61	700
06 may 2024	31.64	31.71	31.63	31.65	31.57	600
03 may 2024	31.51	31.51	31.44	31.44	31.36	200
02 may 2024	31.07	31.13	31.07	31.11	31.03	500
01 may 2024	30.92	31.21	30.89	30.89	30.82	400
30 abr 2024	31.12	31.12	30.95	30.95	30.88	900
29 abr 2024	31.25	31.28	31.25	31.27	31.19	700
26 abr 2024	31.20	31.27	31.19	31.19	31.11	1,000
25 abr 2024	30.97	30.97	30.97	30.97	30.89	100
24 abr 2024	31.06	31.13	31.06	31.08	31.00	800
23 abr 2024	31.03	31.13	30.98	31.07	30.99	800
22 abr 2024	30.78	30.89	30.78	30.80	30.73	7,300
19 abr 2024	30.68	30.68	30.62	30.62	30.55	500
18 abr 2024	30.82	30.82	30.82	30.82	30.74	200
17 abr 2024	30.90	31.07	30.90	30.92	30.85	900
16 abr 2024	31.08	31.09	31.02	31.02	30.95	800
15 abr 2024	31.32	31.32	31.04	31.10	31.03	1,600
12 abr 2024	31.40	31.40	31.36	31.36	31.28	1,800
11 abr 2024	31.47	31.69	31.38	31.67	31.59	2,200
10 abr 2024	31.44	31.50	31.44	31.50	31.42	700
09 abr 2024	31.80	31.80	31.80	31.80	31.72	100
08 abr 2024	31.75	31.75	31.75	31.75	31.67	100
05 abr 2024	31.74	31.74	31.74	31.74	31.66	100
04 abr 2024	32.03	32.04	31.59	31.59	31.51	2,000
03 abr 2024	31.83	31.83	31.78	31.78	31.71	700
02 abr 2024	31.69	31.74	31.61	31.74	31.67	500
01 abr 2024	31.91	31.91	31.91	31.91	31.83	300
28 mar 2024	32.00	32.04	31.94	32.01	31.94	600
27 mar 2024	31.82	31.99	31.82	31.99	31.91	200
26 mar 2024	31.82	31.82	31.77	31.77	31.69	1,300
26 mar 2024	0.167 Dividendo
25 mar 2024	31.99	31.99	31.99	31.99	31.74	200
22 mar 2024	32.05	32.05	32.04	32.04	31.80	1,100
21 mar 2024	32.11	32.20	32.11	32.13	31.88	2,400
20 mar 2024	31.97	32.03	31.95	32.03	31.78	2,000
19 mar 2024	31.64	31.90	31.64	31.90	31.66	2,400
18 mar 2024	31.76	31.76	31.71	31.71	31.46	1,400
15 mar 2024	31.66	31.66	31.66	31.66	31.41	100
14 mar 2024	31.75	31.81	31.74	31.78	31.54	2,400
13 mar 2024	31.87	31.90	31.87	31.90	31.66	500
12 mar 2024	31.90	32.00	31.90	32.00	31.76	2,000
11 mar 2024	31.79	31.79	31.79	31.79	31.55	100
08 mar 2024	32.21	32.21	31.93	31.93	31.69	2,300
07 mar 2024	31.98	31.98	31.98	31.98	31.73	100
06 mar 2024	31.71	31.74	31.70	31.74	31.50	2,100
05 mar 2024	31.63	31.65	31.60	31.60	31.36	400
04 mar 2024	31.79	31.79	31.79	31.79	31.55	200
01 mar 2024	31.75	31.88	31.75	31.86	31.62	500
29 feb 2024	31.60	31.60	31.60	31.60	31.36	200
28 feb 2024	31.44	31.44	31.44	31.44	31.20	100
27 feb 2024	31.49	31.49	31.49	31.49	31.25	100
26 feb 2024	31.50	31.54	31.47	31.47	31.23	1,200
23 feb 2024	31.49	31.52	31.49	31.52	31.28	200
22 feb 2024	31.49	31.49	31.49	31.49	31.25	100
21 feb 2024	31.05	31.10	31.05	31.10	30.86	400
20 feb 2024	31.12	31.12	31.00	31.05	30.81	5,400
16 feb 2024	31.20	31.20	31.20	31.20	30.96	100
15 feb 2024	31.32	31.32	31.32	31.32	31.08	100
14 feb 2024	31.15	31.15	31.15	31.15	30.91	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...

S&P 5005,567.19+30.17(+0.54%)

Dow Jones39,375.87+67.87(+0.17%)

Nasdaq18,352.76+164.46(+0.90%)

Russell 20002,026.73-9.90(-0.49%)

Petróleo83.44-0.44(-0.52%)

Oro2,399.80+30.40(+1.28%)

ClearShares OCIO ETF (OCIO)

S&P 500
5,567.19
+30.17(+0.54%)

Dow Jones
39,375.87
+67.87(+0.17%)

Nasdaq
18,352.76
+164.46(+0.90%)

Russell 2000
2,026.73
-9.90(-0.49%)

Petróleo
83.44
-0.44(-0.52%)

Oro
2,399.80
+30.40(+1.28%)