PGIM US Large-Cap Buffer 20 ETF - January (PBJA)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 15 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 14 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 13 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 10 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 09 may 2024 | 26.09 | 26.14 | 26.09 | 26.14 | 26.14 | 200 |
| 08 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 07 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 06 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 03 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 01 may 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | 200 |
| 30 abr 2024 | 25.87 | 25.87 | 25.82 | 25.82 | 25.82 | 200 |
| 29 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
| 26 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 25 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 24 abr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 23 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 22 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 19 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 18 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 17 abr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 16 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 15 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| 12 abr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 11 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 10 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 09 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 08 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 05 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 04 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 03 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 28 mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 27 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 25 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 22 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 21 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 20 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 19 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 18 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 15 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 14 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 13 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 11 mar 2024 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 1,200 |
| 08 mar 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | 15,000 |
| 07 mar 2024 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | 400 |
| 06 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 04 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 01 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 200 |
| 29 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| 28 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 27 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
| 26 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 23 feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 22 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 21 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
| 20 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
| 16 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| 15 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
| 14 feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
| 13 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 12 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
| 09 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 07 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 06 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 05 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 02 feb 2024 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | 100 |
| 01 feb 2024 | 25.28 | 25.34 | 25.28 | 25.34 | 25.34 | 2,000 |
| 31 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
| 30 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 29 ene 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 25.38 | 700 |
| 26 ene 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 25 ene 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 24 ene 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 23 ene 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 22 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 19 ene 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
| 18 ene 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 17 ene 2024 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 100 |
| 16 ene 2024 | 25.05 | 25.05 | 25.01 | 25.01 | 25.01 | 400 |
| 12 ene 2024 | 25.07 | 25.08 | 25.05 | 25.08 | 25.08 | 300 |
| 11 ene 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 500 |
| 10 ene 2024 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 200 |
| 09 ene 2024 | 24.84 | 24.99 | 24.84 | 24.97 | 24.97 | 24,200 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.