U.S. markets closed

Opus Small Cap Value Plus ETF (OSCV)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
34.50+0.10 (+0.29%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202434.6334.7434.3834.5034.5017,700
27 jun 202434.2234.4234.2134.4034.4069,600
27 jun 20240.119 Dividendo
26 jun 202434.1834.3934.1434.3434.2277,000
25 jun 202434.4234.4934.2334.4034.2831,800
24 jun 202434.3934.7434.3934.6334.5146,000
21 jun 202434.1934.2534.1034.2534.1332,900
20 jun 202434.2134.4534.1834.2334.1164,000
18 jun 202434.2134.3934.2134.2934.1749,500
17 jun 202433.8734.2433.8334.2434.1220,000
14 jun 202434.0334.0333.7233.9033.7839,400
13 jun 202434.2634.3734.1634.3034.1827,100
12 jun 202434.7635.0334.5434.6134.4951,000
11 jun 202433.8334.0333.7534.0033.8831,100
10 jun 202433.7534.1033.6934.0933.9756,000
07 jun 202434.0034.1233.8533.9833.8636,800
06 jun 202434.1934.2834.0734.1634.0439,500
05 jun 202434.1434.3234.0034.2834.1642,900
04 jun 202434.1934.2434.0534.0533.9352,600
03 jun 202435.0235.0234.2534.4334.3135,900
31 may 202434.5634.8334.4634.8334.7165,600
30 may 202434.2434.4434.1734.4234.3050,200
29 may 202434.2534.2533.9934.0433.9284,600
28 may 202434.7934.8634.4634.5634.4459,800
24 may 202434.7134.8234.5934.7834.6639,700
23 may 202434.9534.9534.4434.4934.3744,800
22 may 202435.2835.2834.9435.0034.8829,100
21 may 202435.3135.3635.2335.3235.2059,600
20 may 202435.4635.5135.3535.3635.2433,300
17 may 202435.3335.4135.3035.4135.2930,400
16 may 202435.3535.3835.2535.2535.1325,200
15 may 202435.4435.4935.3535.4035.2832,100
14 may 202435.1835.2535.1235.2335.1141,600
13 may 202435.3835.3835.0635.0834.9616,000
10 may 202435.2235.2535.1035.2535.1323,900
09 may 202434.9135.2734.9135.2735.1529,200
08 may 202434.6934.9234.6934.9134.7920,600
07 may 202434.9535.1334.9434.9434.8237,700
06 may 202434.7234.8634.7234.8634.7423,800
03 may 202434.5534.5534.2834.4334.3124,400
02 may 202434.1134.1333.8034.1033.9824,100
01 may 202433.8534.2333.7933.8833.7651,700
30 abr 202434.2534.2533.8833.8833.7614,200
29 abr 202434.3834.5134.3734.4834.3625,200
26 abr 202434.2234.4034.2234.2734.1545,300
25 abr 202434.2634.4134.1534.2734.15158,500
24 abr 202434.4934.6634.4834.6234.5069,400
23 abr 202434.2934.7334.2234.7134.5920,500
22 abr 202434.2234.4134.0134.2734.1541,900
19 abr 202433.6834.0833.6834.0833.96253,600
18 abr 202433.7633.9033.5933.5933.4748,700
17 abr 202434.1034.1533.6933.7033.5856,100
16 abr 202434.0634.1533.7833.9933.87510,600
15 abr 202434.6834.6834.0834.1534.0351,900
12 abr 202434.6134.7634.2834.4034.2861,800
11 abr 202434.8434.8434.4934.7334.6125,400
10 abr 202434.7434.8534.5434.6434.5264,100
09 abr 202435.5235.5435.1935.4235.3026,200
08 abr 202435.4335.5035.3235.3835.2644,100
05 abr 202435.0935.3335.0735.3035.1851,000
04 abr 202435.6735.6735.0135.0734.9539,100
03 abr 202435.1935.4035.1935.3535.2381,900
02 abr 202435.4935.4935.1035.2935.1737,300
01 abr 202435.9635.9635.6735.6935.5739,300
28 mar 202435.7936.0835.7535.9635.8478,400
27 mar 202435.4135.7735.4135.7735.6426,800
26 mar 202435.2035.3535.0435.0434.9232,500
26 mar 20240.107 Dividendo
25 mar 202435.4935.5435.3235.3235.0938,300
22 mar 202435.6935.6935.3135.3235.0925,200
21 mar 202435.4435.6735.4435.5935.3620,600
20 mar 202434.9335.4134.8835.3235.0920,600
19 mar 202434.8535.0034.7734.9434.7131,800
18 mar 202434.8234.8434.6734.6834.4634,700
15 mar 202434.7234.8434.7234.8434.6117,100
14 mar 202435.0235.0234.4634.6634.4423,900
13 mar 202435.1235.1934.9835.0634.8318,300
12 mar 202434.9435.0834.9035.0234.7936,900
11 mar 202435.1235.1234.8635.0434.8122,500
08 mar 202435.4235.5135.1835.1834.9546,200
07 mar 202435.2435.2735.1535.2335.0050,600
06 mar 202435.0435.0434.8534.9634.7312,900
05 mar 202435.0035.1134.7734.8534.6215,900
04 mar 202434.8935.1534.8934.9934.7625,400
01 mar 202434.6334.7934.4734.7034.4752,300
29 feb 202434.7434.7734.4634.6834.4690,300
28 feb 202434.2834.4434.2834.4434.2234,500
27 feb 202434.4034.4034.2634.3834.1622,900
26 feb 202434.2334.2934.1034.2634.0416,400
23 feb 202434.1834.3834.1834.3734.1517,600
22 feb 202434.0334.1833.9434.1833.96102,900
21 feb 202433.9734.0633.8134.0233.8070,900
20 feb 202433.9434.2633.8133.9333.7149,600
16 feb 202434.1634.4034.0634.1933.9729,600
15 feb 202433.6534.2833.6534.2834.0628,100
14 feb 202433.3733.4533.1233.4533.2310,400
13 feb 202433.3133.3732.8033.0032.7932,200
12 feb 202433.6334.0333.5333.9533.7348,400
09 feb 202433.4133.5833.1933.5633.3448,300
08 feb 202433.1433.3733.1333.3633.1492,400
*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...