Overlay Shares Small Cap Equity ETF (OVS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.13

+0.40

(+1.27%)

Al cierre: 03:48PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	32.14	32.17	32.08	32.13	32.13	2,800
25 abr 2024	31.66	31.73	31.54	31.73	31.73	1,000
24 abr 2024	31.97	32.11	31.82	32.11	32.11	2,000
23 abr 2024	31.85	32.20	31.85	32.08	32.08	6,700
22 abr 2024	31.68	31.68	31.44	31.44	31.44	200
19 abr 2024	31.16	31.21	31.15	31.15	31.15	7,800
18 abr 2024	31.45	31.45	30.98	30.98	30.98	100
17 abr 2024	31.52	31.52	30.96	30.96	30.96	9,500
16 abr 2024	31.29	31.29	31.29	31.29	31.29	100
15 abr 2024	32.20	32.20	31.54	31.54	31.54	1,600
12 abr 2024	31.90	31.99	31.80	31.98	31.98	1,900
11 abr 2024	32.46	32.57	32.46	32.57	32.57	900
10 abr 2024	32.11	32.40	32.11	32.40	32.40	2,800
09 abr 2024	33.24	33.41	33.24	33.41	33.41	1,000
08 abr 2024	33.29	33.29	33.29	33.29	33.29	100
05 abr 2024	32.83	33.14	32.80	33.09	33.09	16,500
04 abr 2024	32.75	32.75	32.75	32.75	32.75	200
03 abr 2024	33.23	33.23	33.21	33.21	33.21	300
03 abr 2024	0.266 Dividendo
02 abr 2024	33.25	33.25	33.25	33.25	32.99	200
01 abr 2024	33.98	33.98	33.90	33.94	33.67	400
28 mar 2024	34.31	34.35	34.31	34.31	34.04	600
27 mar 2024	33.72	34.06	33.72	34.06	33.78	4,700
26 mar 2024	33.27	33.44	33.20	33.20	32.94	6,800
25 mar 2024	33.41	33.41	33.32	33.32	33.05	1,200
22 mar 2024	33.49	33.49	33.40	33.40	33.13	2,400
21 mar 2024	33.82	33.82	33.72	33.81	33.54	1,900
20 mar 2024	32.92	33.45	32.91	33.38	33.12	3,400
19 mar 2024	32.91	32.91	32.76	32.83	32.57	2,500
18 mar 2024	32.66	32.66	32.56	32.56	32.30	400
15 mar 2024	32.54	32.65	32.54	32.65	32.39	2,500
14 mar 2024	32.51	32.56	32.50	32.50	32.24	800
13 mar 2024	33.09	33.09	33.04	33.04	32.77	300
12 mar 2024	33.04	33.04	33.04	33.04	32.78	200
11 mar 2024	33.06	33.06	33.06	33.06	32.79	100
08 mar 2024	33.22	33.22	33.22	33.22	32.95	100
07 mar 2024	33.31	33.32	33.27	33.31	33.04	1,500
06 mar 2024	32.92	32.93	32.89	32.93	32.67	700
05 mar 2024	32.78	32.81	32.78	32.81	32.55	300
04 mar 2024	33.03	33.03	33.03	33.03	32.76	100
01 mar 2024	33.25	33.25	33.21	33.22	32.95	2,100
29 feb 2024	33.07	33.07	33.07	33.07	32.81	100
28 feb 2024	32.98	32.99	32.75	32.75	32.48	1,800
27 feb 2024	32.98	33.02	32.89	33.02	32.75	2,000
26 feb 2024	32.75	32.75	32.75	32.75	32.49	100
23 feb 2024	32.74	32.74	32.74	32.74	32.48	200
22 feb 2024	32.60	32.60	32.60	32.60	32.34	100
21 feb 2024	32.46	32.46	32.46	32.46	32.20	300
20 feb 2024	32.34	32.54	32.34	32.42	32.16	11,500
16 feb 2024	33.18	33.18	32.87	32.87	32.61	3,800
15 feb 2024	33.24	33.24	33.24	33.24	32.98	12,100
14 feb 2024	32.49	32.49	32.46	32.46	32.20	2,000
13 feb 2024	32.07	32.22	31.70	31.70	31.44	2,100
12 feb 2024	33.02	33.18	33.00	33.04	32.78	2,600
09 feb 2024	32.43	32.43	32.43	32.43	32.17	100
08 feb 2024	31.75	32.02	31.75	32.02	31.76	200
07 feb 2024	31.58	31.58	31.58	31.58	31.33	200
06 feb 2024	31.54	31.61	31.54	31.61	31.36	400
05 feb 2024	31.58	31.58	31.49	31.49	31.24	100
02 feb 2024	32.11	32.11	31.99	31.99	31.74	300
01 feb 2024	32.12	32.12	32.06	32.06	31.80	200
31 ene 2024	32.33	32.33	31.66	31.66	31.41	2,700
30 ene 2024	32.54	32.57	32.54	32.56	32.30	1,000
29 ene 2024	32.50	32.65	32.50	32.65	32.39	2,700
26 ene 2024	32.35	32.35	32.25	32.31	32.05	800
25 ene 2024	32.20	32.20	32.20	32.20	31.94	-
24 ene 2024	32.00	32.00	31.97	31.97	31.72	500
23 ene 2024	32.24	32.26	32.24	32.26	32.00	600
22 ene 2024	32.08	32.38	32.08	32.38	32.12	200
19 ene 2024	31.72	31.72	31.72	31.72	31.47	100
18 ene 2024	30.98	31.31	30.98	31.31	31.06	200
17 ene 2024	30.73	30.96	30.64	30.96	30.72	1,700
16 ene 2024	31.24	31.28	31.24	31.28	31.03	300
12 ene 2024	31.62	31.65	31.62	31.65	31.39	200
11 ene 2024	31.68	31.68	31.68	31.68	31.42	-
10 ene 2024	31.85	31.85	31.85	31.85	31.59	100
09 ene 2024	31.70	31.70	31.70	31.70	31.45	200
08 ene 2024	31.47	32.03	31.47	32.03	31.77	3,300
05 ene 2024	31.55	31.57	31.28	31.31	31.05	4,200
04 ene 2024	31.62	31.63	31.37	31.37	31.12	3,600
03 ene 2024	31.55	31.55	31.52	31.52	31.27	600
02 ene 2024	32.48	32.48	32.48	32.48	32.22	200
29 dic 2023	32.94	32.94	32.74	32.74	32.48	1,100
28 dic 2023	33.15	33.15	33.15	33.15	32.88	100
27 dic 2023	33.22	33.22	33.22	33.22	32.95	100
27 dic 2023	0.251 Dividendo
26 dic 2023	33.38	33.38	33.38	33.38	32.86	100
22 dic 2023	32.99	32.99	32.99	32.99	32.48	-
21 dic 2023	32.81	32.81	32.81	32.81	32.30	-
20 dic 2023	32.75	33.13	32.26	32.26	31.77	8,500
19 dic 2023	32.89	32.89	32.89	32.89	32.38	100
18 dic 2023	32.28	32.28	32.24	32.24	31.74	400
15 dic 2023	32.16	32.32	32.16	32.32	31.82	2,100
14 dic 2023	32.50	32.56	32.36	32.56	32.05	4,900
13 dic 2023	30.60	31.64	30.60	31.64	31.15	1,500
12 dic 2023	30.69	30.69	30.62	30.62	30.14	200
11 dic 2023	30.69	30.69	30.61	30.63	30.16	1,000
08 dic 2023	30.36	30.50	30.35	30.50	30.03	7,100
07 dic 2023	30.12	30.22	30.12	30.22	29.75	400
06 dic 2023	30.12	30.12	29.85	29.85	29.39	2,900
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Overlay Shares Small Cap Equity ETF (OVS)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)