Yahoo

Correo

U.S. markets closed

F S&P 500
5,561.50
-7.25(-0.13%)
F Dow Jones
39,642.00
-46.00(-0.12%)
F Nasdaq
20,236.25
-19.00(-0.09%)
E-mini Russell 2000 Index Futur
2,052.40
-2.60(-0.13%)
Petróleo
83.24
+0.43(+0.52%)
Oro
2,339.60
+6.20(+0.27%)

Overlay Shares Large Cap Equity ETF (OVL)

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

Añadir a la lista de seguimiento

44.51

+0.29

(+0.65%)

Al cierre: 02:39PM EDT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	44.19	44.51	44.19	44.51	44.51	4,500
01 jul 2024	44.10	44.22	44.01	44.22	44.22	7,100
28 jun 2024	44.36	44.36	44.08	44.08	44.08	15,100
27 jun 2024	44.20	44.27	44.07	44.21	44.21	3,600
26 jun 2024	43.95	44.21	43.95	44.21	44.21	2,100
25 jun 2024	43.95	44.09	43.88	44.08	44.08	5,700
24 jun 2024	44.03	44.17	43.95	43.95	43.95	1,700
21 jun 2024	43.99	44.13	43.95	44.05	44.05	12,700
20 jun 2024	44.05	44.33	44.05	44.11	44.11	12,900
18 jun 2024	44.11	44.28	44.11	44.23	44.23	2,000
17 jun 2024	43.73	44.25	43.73	44.13	44.13	20,800
14 jun 2024	43.72	43.72	43.45	43.68	43.68	6,600
13 jun 2024	43.76	43.82	43.55	43.74	43.74	11,800
12 jun 2024	43.72	43.78	43.65	43.66	43.66	14,800
11 jun 2024	42.91	43.22	42.90	43.22	43.22	14,500
10 jun 2024	42.95	43.14	42.94	43.10	43.10	8,500
07 jun 2024	42.97	43.20	42.97	43.00	43.00	14,200
06 jun 2024	43.11	43.11	42.89	42.99	42.99	16,000
05 jun 2024	42.85	43.01	42.83	43.01	43.01	3,300
04 jun 2024	42.46	42.46	42.21	42.44	42.44	2,700
03 jun 2024	42.20	42.37	42.06	42.37	42.37	17,300
31 may 2024	42.03	42.27	41.51	42.27	42.27	19,700
30 may 2024	42.05	42.05	41.92	41.92	41.92	3,000
29 may 2024	42.34	42.34	42.23	42.23	42.23	3,900
28 may 2024	42.59	42.67	42.52	42.53	42.53	15,400
24 may 2024	42.41	42.55	42.37	42.54	42.54	5,100
23 may 2024	42.37	42.37	41.95	42.13	42.13	2,000
22 may 2024	42.58	42.72	42.36	42.48	42.48	2,100
21 may 2024	42.54	42.69	42.48	42.69	42.69	5,000
20 may 2024	42.66	42.66	42.50	42.51	42.51	1,900
17 may 2024	42.40	42.57	42.36	42.47	42.47	31,800
16 may 2024	42.56	42.73	42.40	42.47	42.47	11,800
15 may 2024	42.24	42.51	42.22	42.51	42.51	6,600
14 may 2024	41.83	41.97	41.62	41.97	41.97	5,700
13 may 2024	41.59	41.73	41.59	41.68	41.68	1,800
10 may 2024	41.66	41.76	41.59	41.73	41.73	6,100
09 may 2024	41.51	41.60	41.47	41.60	41.60	1,100
08 may 2024	41.23	41.34	41.21	41.34	41.34	28,100
07 may 2024	41.16	41.48	41.16	41.24	41.24	4,200
06 may 2024	41.03	41.23	40.91	41.23	41.23	52,800
03 may 2024	40.87	40.87	40.37	40.68	40.68	14,400
02 may 2024	39.90	40.26	39.76	40.26	40.26	18,300
01 may 2024	39.65	40.28	39.64	39.70	39.70	40,100
30 abr 2024	40.54	40.54	40.01	40.01	40.01	87,000
29 abr 2024	40.59	40.70	40.43	40.59	40.59	567,500
26 abr 2024	40.48	40.57	40.48	40.54	40.54	6,900
25 abr 2024	39.57	39.91	39.57	39.91	39.91	1,400
24 abr 2024	40.31	40.32	39.96	40.23	40.23	6,900
23 abr 2024	39.62	40.25	39.62	40.10	40.10	40,100
22 abr 2024	39.30	39.92	39.30	39.56	39.56	4,400
19 abr 2024	39.51	39.57	39.12	39.18	39.18	19,200
18 abr 2024	39.82	40.08	39.54	39.67	39.67	1,300
17 abr 2024	40.23	40.23	39.71	39.76	39.76	4,600
16 abr 2024	40.19	40.35	40.07	40.14	40.14	1,900
15 abr 2024	41.68	41.68	40.13	40.31	40.31	5,600
12 abr 2024	41.43	41.47	40.81	40.92	40.92	8,200
11 abr 2024	41.57	41.76	41.27	41.61	41.61	4,500
10 abr 2024	40.94	41.37	40.94	41.37	41.37	21,400
09 abr 2024	41.87	41.87	41.48	41.68	41.68	35,600
08 abr 2024	42.11	42.11	41.73	41.88	41.88	50,700
05 abr 2024	41.11	41.97	41.11	41.84	41.84	601,900
04 abr 2024	42.17	42.28	41.15	41.15	41.15	42,700
03 abr 2024	41.86	41.94	41.74	41.89	41.89	40,000
03 abr 2024	0.303 Dividendo
02 abr 2024	41.83	42.14	41.83	42.02	41.71	67,800
01 abr 2024	42.13	42.61	42.13	42.40	42.09	521,300
28 mar 2024	42.50	42.61	42.46	42.61	42.30	5,200
27 mar 2024	42.28	42.48	42.12	42.48	42.18	8,000
26 mar 2024	42.31	42.31	42.06	42.06	41.75	19,800
25 mar 2024	42.24	42.30	42.15	42.17	41.86	2,700
22 mar 2024	42.31	42.42	42.27	42.36	42.05	10,600
21 mar 2024	42.44	42.50	42.33	42.42	42.11	42,600
20 mar 2024	41.77	42.24	41.77	42.18	41.88	1,800
19 mar 2024	41.05	41.82	41.05	41.82	41.52	8,500
18 mar 2024	41.76	41.79	41.54	41.54	41.24	2,000
15 mar 2024	41.24	41.33	41.17	41.26	40.96	6,300
14 mar 2024	41.84	41.84	41.40	41.54	41.24	4,900
13 mar 2024	41.71	41.81	41.59	41.68	41.38	2,200
12 mar 2024	41.58	41.81	41.54	41.78	41.48	1,100
11 mar 2024	41.16	41.23	41.16	41.23	40.93	1,000
08 mar 2024	41.76	41.76	41.22	41.35	41.05	3,200
07 mar 2024	41.53	41.62	41.51	41.52	41.22	1,200
06 mar 2024	41.00	41.24	40.94	41.15	40.85	122,600
05 mar 2024	40.87	40.92	40.67	40.92	40.62	520,800
04 mar 2024	41.42	41.53	41.33	41.37	41.07	5,400
01 mar 2024	41.19	41.49	41.17	41.48	41.18	6,900
29 feb 2024	40.93	41.15	40.76	41.00	40.70	26,500
28 feb 2024	40.76	40.81	40.63	40.76	40.47	21,300
27 feb 2024	40.70	40.86	40.60	40.86	40.57	21,900
26 feb 2024	40.89	40.89	40.72	40.74	40.44	13,200
23 feb 2024	40.99	41.01	40.83	40.92	40.62	18,700
22 feb 2024	40.60	40.89	40.60	40.85	40.55	76,200
21 feb 2024	39.61	39.79	39.39	39.79	39.51	1,800
20 feb 2024	39.82	39.82	39.49	39.67	39.39	91,900
16 feb 2024	40.05	40.36	39.95	40.03	39.74	497,800
15 feb 2024	39.60	40.24	39.60	40.24	39.95	81,200
14 feb 2024	39.54	40.00	39.54	39.94	39.65	2,700
13 feb 2024	39.48	39.63	39.26	39.45	39.17	4,400
12 feb 2024	40.64	40.64	40.12	40.14	39.85	8,700
09 feb 2024	40.07	40.17	40.06	40.16	39.87	98,800
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...

F S&P 5005,561.50-7.25(-0.13%)

F Dow Jones39,642.00-46.00(-0.12%)

F Nasdaq20,236.25-19.00(-0.09%)

E-mini Russell 2000 Index Futur2,052.40-2.60(-0.13%)

Petróleo83.24+0.43(+0.52%)

Oro2,339.60+6.20(+0.27%)

Overlay Shares Large Cap Equity ETF (OVL)

F S&P 500
5,561.50
-7.25(-0.13%)

F Dow Jones
39,642.00
-46.00(-0.12%)

F Nasdaq
20,236.25
-19.00(-0.09%)

E-mini Russell 2000 Index Futur
2,052.40
-2.60(-0.13%)

Petróleo
83.24
+0.43(+0.52%)

Oro
2,339.60
+6.20(+0.27%)