Yahoo

Correo

U.S. markets open in 7 hours 15 minutes

F S&P 500
5,205.00
-7.75(-0.15%)
F Dow Jones
39,153.00
-42.00(-0.11%)
F Nasdaq
18,144.75
-41.75(-0.23%)
E-mini Russell 2000 Index Futur
2,058.60
-6.20(-0.30%)
Petróleo
79.40
+0.41(+0.52%)
Oro
2,321.60
-0.70(-0.03%)

Overlay Shares Short Term Bond ETF (OVT)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

21.79

-0.01

(-0.07%)

Al cierre: 02:44PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	21.77	21.85	21.72	21.79	21.79	27,900
07 may 2024	21.83	21.85	21.73	21.81	21.81	6,200
06 may 2024	21.68	21.81	21.68	21.78	21.78	27,600
03 may 2024	21.65	21.72	21.65	21.72	21.72	5,200
02 may 2024	21.48	21.65	21.40	21.59	21.59	22,500
01 may 2024	21.52	21.59	21.43	21.45	21.45	142,700
30 abr 2024	21.54	21.55	21.50	21.55	21.55	104,400
29 abr 2024	21.59	21.59	21.54	21.57	21.57	666,600
26 abr 2024	21.57	21.59	21.54	21.55	21.55	5,100
25 abr 2024	21.45	21.45	21.45	21.45	21.45	100
24 abr 2024	21.51	21.57	21.45	21.57	21.57	9,300
23 abr 2024	21.22	21.58	21.22	21.52	21.52	48,900
22 abr 2024	21.45	21.45	21.45	21.45	21.45	200
19 abr 2024	21.48	21.48	21.36	21.39	21.39	136,300
18 abr 2024	21.51	21.52	21.46	21.46	21.46	3,500
17 abr 2024	21.52	21.52	21.46	21.46	21.46	7,700
16 abr 2024	21.49	21.56	21.48	21.50	21.50	4,600
15 abr 2024	21.58	21.58	21.58	21.58	21.58	300
12 abr 2024	21.77	21.77	21.68	21.74	21.74	10,600
11 abr 2024	21.75	21.80	21.72	21.77	21.77	2,100
10 abr 2024	21.79	21.79	21.66	21.74	21.74	12,300
09 abr 2024	21.91	21.91	21.79	21.89	21.89	57,300
08 abr 2024	21.90	21.94	21.85	21.89	21.89	59,000
05 abr 2024	21.69	21.98	21.69	21.91	21.91	717,500
04 abr 2024	21.93	21.93	21.80	21.80	21.80	30,500
03 abr 2024	22.03	22.03	21.84	21.87	21.87	26,400
03 abr 2024	0.352 Dividendo
02 abr 2024	22.16	22.18	22.16	22.18	21.83	37,600
01 abr 2024	22.33	22.33	22.19	22.27	21.92	427,100
28 mar 2024	22.31	22.32	22.28	22.28	21.93	3,000
27 mar 2024	22.32	22.34	22.26	22.33	21.98	7,300
26 mar 2024	22.31	22.31	22.21	22.21	21.86	5,100
25 mar 2024	22.27	22.28	22.25	22.26	21.90	5,100
22 mar 2024	22.25	22.30	22.25	22.29	21.94	3,400
21 mar 2024	22.28	22.29	22.22	22.27	21.92	12,600
20 mar 2024	22.20	22.27	22.20	22.25	21.90	14,700
19 mar 2024	22.18	22.21	22.16	22.18	21.83	8,300
18 mar 2024	22.13	22.16	22.11	22.11	21.76	1,300
15 mar 2024	22.15	22.19	22.10	22.14	21.79	42,200
14 mar 2024	22.21	22.21	22.15	22.16	21.81	4,200
13 mar 2024	22.25	22.25	22.20	22.20	21.85	3,800
12 mar 2024	22.19	22.23	22.19	22.21	21.86	3,600
11 mar 2024	22.15	22.23	22.15	22.20	21.85	3,900
08 mar 2024	22.28	22.28	22.21	22.21	21.86	5,600
07 mar 2024	22.23	22.23	22.20	22.20	21.85	1,600
06 mar 2024	22.10	22.20	22.08	22.13	21.77	93,800
05 mar 2024	22.11	22.15	22.05	22.10	21.75	415,700
04 mar 2024	22.11	22.12	22.11	22.12	21.77	1,200
01 mar 2024	22.13	22.15	22.10	22.15	21.80	6,000
29 feb 2024	22.08	22.08	22.01	22.05	21.70	3,100
28 feb 2024	22.01	22.03	22.00	22.02	21.67	900
27 feb 2024	21.97	22.01	21.93	22.00	21.65	67,500
26 feb 2024	22.03	22.03	21.94	21.99	21.64	6,100
23 feb 2024	22.03	22.04	21.99	22.04	21.69	1,000
22 feb 2024	22.03	22.05	21.96	21.98	21.63	17,900
21 feb 2024	21.89	21.96	21.85	21.95	21.60	6,500
20 feb 2024	22.01	22.01	21.91	21.94	21.59	442,700
16 feb 2024	22.05	22.05	21.91	21.95	21.60	378,400
15 feb 2024	21.95	22.05	21.94	22.01	21.66	68,000
14 feb 2024	21.93	22.00	21.92	21.98	21.63	21,600
13 feb 2024	21.93	21.93	21.79	21.86	21.51	30,400
12 feb 2024	21.97	22.06	21.96	22.02	21.67	11,500
09 feb 2024	21.96	22.04	21.96	22.00	21.66	58,200
08 feb 2024	21.95	22.03	21.95	21.98	21.63	370,900
07 feb 2024	22.00	22.04	21.99	22.00	21.65	3,700
06 feb 2024	21.97	21.97	21.92	21.95	21.61	2,200
05 feb 2024	21.89	21.96	21.89	21.93	21.58	6,400
02 feb 2024	21.92	22.02	21.90	21.95	21.60	3,100
01 feb 2024	21.98	22.07	21.98	22.07	21.72	11,100
31 ene 2024	21.90	21.90	21.90	21.90	21.55	100
30 ene 2024	21.92	21.94	21.87	21.94	21.59	4,300
29 ene 2024	21.90	21.97	21.89	21.97	21.62	4,700
26 ene 2024	21.90	21.94	21.89	21.92	21.57	18,100
25 ene 2024	21.85	21.88	21.84	21.88	21.53	21,800
24 ene 2024	21.87	21.87	21.80	21.84	21.49	230,300
23 ene 2024	21.83	21.88	21.83	21.88	21.53	1,400
22 ene 2024	21.86	21.86	21.81	21.83	21.49	7,000
19 ene 2024	21.81	21.83	21.81	21.83	21.48	1,100
18 ene 2024	21.71	21.77	21.71	21.77	21.42	1,200
17 ene 2024	21.53	21.69	21.53	21.69	21.35	9,100
16 ene 2024	21.78	21.82	21.75	21.82	21.47	11,100
12 ene 2024	21.81	21.86	21.81	21.85	21.50	11,900
11 ene 2024	21.76	21.79	21.76	21.79	21.44	400
10 ene 2024	21.69	21.73	21.69	21.70	21.36	4,600
09 ene 2024	21.60	21.68	21.60	21.66	21.32	8,900
08 ene 2024	21.63	21.63	21.60	21.61	21.27	400
05 ene 2024	21.48	21.53	21.37	21.38	21.04	31,800
04 ene 2024	21.48	21.54	21.41	21.42	21.08	13,800
03 ene 2024	21.46	21.57	21.46	21.46	21.12	6,700
02 ene 2024	21.64	21.64	21.55	21.61	21.26	38,300
29 dic 2023	21.73	21.75	21.68	21.71	21.37	22,100
28 dic 2023	21.70	21.73	21.70	21.72	21.38	900
27 dic 2023	21.68	21.71	21.68	21.68	21.34	1,100
27 dic 2023	0.303 Dividendo
26 dic 2023	21.94	21.99	21.94	21.97	21.32	178,300
22 dic 2023	21.94	22.01	21.94	21.99	21.35	28,800
21 dic 2023	21.92	21.97	21.89	21.93	21.28	43,200
20 dic 2023	21.94	21.94	21.87	21.89	21.25	14,600
19 dic 2023	21.84	21.92	21.84	21.88	21.24	1,700
18 dic 2023	21.84	21.90	21.84	21.87	21.23	4,800
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 5005,205.00-7.75(-0.15%)

F Dow Jones39,153.00-42.00(-0.11%)

F Nasdaq18,144.75-41.75(-0.23%)

E-mini Russell 2000 Index Futur2,058.60-6.20(-0.30%)

Petróleo79.40+0.41(+0.52%)

Oro2,321.60-0.70(-0.03%)

Overlay Shares Short Term Bond ETF (OVT)

F S&P 500
5,205.00
-7.75(-0.15%)

F Dow Jones
39,153.00
-42.00(-0.11%)

F Nasdaq
18,144.75
-41.75(-0.23%)

E-mini Russell 2000 Index Futur
2,058.60
-6.20(-0.30%)

Petróleo
79.40
+0.41(+0.52%)

Oro
2,321.60
-0.70(-0.03%)