U.S. markets open in 13 minutes
F S&P 500
5,530.50 -3.75 (-0.07%) F Dow Jones
39,667.00 +84.00 (+0.21%) F Nasdaq
19,920.25 -62.50 (-0.31%) E-mini Russell 2000 Index Futur
2,045.60 +2.20 (+0.11%) Petróleo
80.71 -0.02 (-0.02%) Oro
2,339.20 +8.00 (+0.34%)
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17.27 | 17.29 | 17.19 | 17.24 | 17.24 | 355,600 |
| 20 jun 2024 | 17.29 | 17.30 | 17.21 | 17.25 | 17.25 | 424,500 |
| 18 jun 2024 | 17.32 | 17.32 | 17.24 | 17.32 | 17.32 | 713,500 |
| 17 jun 2024 | 17.31 | 17.31 | 17.20 | 17.26 | 17.26 | 477,100 |
| 14 jun 2024 | 17.41 | 17.41 | 17.30 | 17.32 | 17.32 | 548,200 |
| 13 jun 2024 | 17.50 | 17.50 | 17.36 | 17.43 | 17.43 | 519,600 |
| 12 jun 2024 | 17.47 | 17.56 | 17.43 | 17.44 | 17.44 | 748,100 |
| 11 jun 2024 | 17.45 | 17.45 | 17.34 | 17.37 | 17.37 | 588,800 |
| 10 jun 2024 | 17.49 | 17.50 | 17.42 | 17.46 | 17.46 | 384,900 |
| 07 jun 2024 | 17.50 | 17.54 | 17.46 | 17.54 | 17.54 | 2,194,800 |
| 06 jun 2024 | 17.55 | 17.60 | 17.51 | 17.60 | 17.60 | 527,400 |
| 05 jun 2024 | 17.60 | 17.60 | 17.48 | 17.60 | 17.60 | 515,100 |
| 04 jun 2024 | 17.61 | 17.62 | 17.53 | 17.55 | 17.55 | 438,700 |
| 03 jun 2024 | 17.58 | 17.61 | 17.50 | 17.61 | 17.61 | 299,300 |
| 03 jun 2024 | 0.107 Dividendo | |||||
| 31 may 2024 | 17.47 | 17.64 | 17.45 | 17.64 | 17.53 | 263,200 |
| 30 may 2024 | 17.30 | 17.46 | 17.28 | 17.46 | 17.35 | 942,000 |
| 29 may 2024 | 17.38 | 17.38 | 17.25 | 17.25 | 17.15 | 550,800 |
| 28 may 2024 | 17.42 | 17.54 | 17.38 | 17.44 | 17.33 | 291,500 |
| 24 may 2024 | 17.30 | 17.38 | 17.23 | 17.38 | 17.27 | 358,800 |
| 23 may 2024 | 17.51 | 17.51 | 17.18 | 17.27 | 17.17 | 649,100 |
| 22 may 2024 | 17.46 | 17.48 | 17.39 | 17.42 | 17.31 | 428,100 |
| 21 may 2024 | 17.52 | 17.54 | 17.45 | 17.48 | 17.37 | 245,000 |
| 20 may 2024 | 17.54 | 17.55 | 17.49 | 17.52 | 17.41 | 364,000 |
| 17 may 2024 | 17.52 | 17.55 | 17.45 | 17.54 | 17.43 | 382,900 |
| 16 may 2024 | 17.57 | 17.58 | 17.49 | 17.51 | 17.40 | 444,800 |
| 15 may 2024 | 17.52 | 17.57 | 17.49 | 17.54 | 17.43 | 457,500 |
| 14 may 2024 | 17.45 | 17.50 | 17.42 | 17.46 | 17.35 | 268,400 |
| 13 may 2024 | 17.39 | 17.45 | 17.38 | 17.45 | 17.34 | 326,700 |
| 10 may 2024 | 17.41 | 17.41 | 17.29 | 17.37 | 17.26 | 318,300 |
| 09 may 2024 | 17.33 | 17.40 | 17.26 | 17.38 | 17.27 | 319,300 |
| 08 may 2024 | 17.45 | 17.47 | 17.25 | 17.32 | 17.21 | 407,900 |
| 07 may 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 17.36 | 358,100 |
| 06 may 2024 | 17.47 | 17.53 | 17.42 | 17.53 | 17.42 | 745,800 |
| 03 may 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 17.28 | 444,500 |
| 02 may 2024 | 17.16 | 17.28 | 17.10 | 17.21 | 17.11 | 368,200 |
| 01 may 2024 | 17.05 | 17.18 | 17.01 | 17.14 | 17.04 | 424,600 |
| 30 abr 2024 | 17.12 | 17.17 | 16.96 | 16.98 | 16.88 | 737,500 |
| 29 abr 2024 | 17.09 | 17.18 | 17.07 | 17.16 | 17.06 | 471,700 |
| 26 abr 2024 | 17.07 | 17.13 | 17.01 | 17.01 | 16.91 | 1,099,600 |
| 25 abr 2024 | 17.04 | 17.07 | 16.89 | 17.02 | 16.92 | 733,100 |
| 24 abr 2024 | 17.17 | 17.22 | 17.10 | 17.17 | 17.07 | 391,200 |
| 23 abr 2024 | 17.01 | 17.18 | 16.97 | 17.18 | 17.08 | 622,400 |
| 23 abr 2024 | 0.06 Dividendo | |||||
| 22 abr 2024 | 17.00 | 17.08 | 16.95 | 17.05 | 16.89 | 302,000 |
| 19 abr 2024 | 16.91 | 17.00 | 16.77 | 16.99 | 16.83 | 401,100 |
| 18 abr 2024 | 16.96 | 16.96 | 16.86 | 16.87 | 16.71 | 765,300 |
| 17 abr 2024 | 16.95 | 17.04 | 16.90 | 16.90 | 16.74 | 477,300 |
| 16 abr 2024 | 16.89 | 16.94 | 16.78 | 16.84 | 16.68 | 689,600 |
| 15 abr 2024 | 17.21 | 17.21 | 16.88 | 16.88 | 16.72 | 592,200 |
| 12 abr 2024 | 17.28 | 17.32 | 17.17 | 17.19 | 17.03 | 324,800 |
| 11 abr 2024 | 17.40 | 17.40 | 17.20 | 17.29 | 17.12 | 1,049,600 |
| 10 abr 2024 | 17.49 | 17.49 | 17.25 | 17.35 | 17.18 | 892,900 |
| 09 abr 2024 | 17.63 | 17.63 | 17.56 | 17.58 | 17.41 | 309,700 |
| 08 abr 2024 | 17.53 | 17.60 | 17.49 | 17.57 | 17.40 | 323,800 |
| 05 abr 2024 | 17.51 | 17.57 | 17.47 | 17.52 | 17.35 | 658,100 |
| 04 abr 2024 | 17.61 | 17.65 | 17.51 | 17.53 | 17.36 | 492,400 |
| 03 abr 2024 | 17.46 | 17.53 | 17.40 | 17.51 | 17.34 | 475,900 |
| 02 abr 2024 | 17.51 | 17.51 | 17.41 | 17.47 | 17.30 | 498,400 |
| 01 abr 2024 | 17.63 | 17.64 | 17.45 | 17.59 | 17.42 | 569,600 |
| 01 abr 2024 | 0.112 Dividendo | |||||
| 28 mar 2024 | 17.92 | 17.96 | 17.67 | 17.69 | 17.41 | 806,100 |
| 27 mar 2024 | 17.91 | 17.91 | 17.80 | 17.89 | 17.61 | 512,700 |
| 26 mar 2024 | 17.87 | 17.87 | 17.80 | 17.82 | 17.54 | 711,000 |
| 25 mar 2024 | 17.95 | 17.95 | 17.81 | 17.84 | 17.56 | 651,100 |
| 22 mar 2024 | 18.07 | 18.07 | 17.93 | 17.94 | 17.66 | 565,800 |
| 21 mar 2024 | 18.00 | 18.07 | 17.98 | 17.98 | 17.70 | 1,166,200 |
| 20 mar 2024 | 17.90 | 17.97 | 17.86 | 17.97 | 17.69 | 662,600 |
| 19 mar 2024 | 17.79 | 17.89 | 17.77 | 17.89 | 17.61 | 994,000 |
| 18 mar 2024 | 17.77 | 17.80 | 17.74 | 17.76 | 17.48 | 355,800 |
| 15 mar 2024 | 17.80 | 17.80 | 17.70 | 17.75 | 17.47 | 388,800 |
| 14 mar 2024 | 17.82 | 17.82 | 17.73 | 17.74 | 17.46 | 978,000 |
| 13 mar 2024 | 17.78 | 17.86 | 17.75 | 17.81 | 17.53 | 519,800 |
| 12 mar 2024 | 17.78 | 17.79 | 17.71 | 17.79 | 17.51 | 509,100 |
| 11 mar 2024 | 17.84 | 17.84 | 17.77 | 17.79 | 17.51 | 461,900 |
| 08 mar 2024 | 17.79 | 17.83 | 17.79 | 17.82 | 17.54 | 541,700 |
| 07 mar 2024 | 17.73 | 17.79 | 17.71 | 17.77 | 17.49 | 1,151,000 |
| 06 mar 2024 | 17.67 | 17.71 | 17.64 | 17.66 | 17.38 | 549,400 |
| 05 mar 2024 | 17.57 | 17.62 | 17.55 | 17.61 | 17.33 | 522,100 |
| 04 mar 2024 | 17.63 | 17.66 | 17.56 | 17.56 | 17.28 | 399,600 |
| 01 mar 2024 | 17.79 | 17.79 | 17.58 | 17.65 | 17.37 | 397,900 |
| 01 mar 2024 | 0.085 Dividendo | |||||
| 29 feb 2024 | 17.68 | 17.78 | 17.64 | 17.77 | 17.40 | 630,900 |
| 28 feb 2024 | 17.57 | 17.66 | 17.55 | 17.64 | 17.28 | 501,300 |
| 27 feb 2024 | 17.65 | 17.65 | 17.54 | 17.54 | 17.18 | 315,600 |
| 26 feb 2024 | 17.64 | 17.67 | 17.58 | 17.61 | 17.25 | 409,200 |
| 23 feb 2024 | 17.55 | 17.67 | 17.53 | 17.65 | 17.29 | 439,900 |
| 22 feb 2024 | 17.55 | 17.56 | 17.49 | 17.54 | 17.18 | 390,500 |
| 21 feb 2024 | 17.52 | 17.56 | 17.45 | 17.47 | 17.11 | 456,200 |
| 20 feb 2024 | 17.42 | 17.52 | 17.40 | 17.49 | 17.13 | 462,000 |
| 16 feb 2024 | 17.50 | 17.52 | 17.45 | 17.46 | 17.10 | 445,600 |
| 15 feb 2024 | 17.49 | 17.57 | 17.47 | 17.55 | 17.19 | 449,400 |
| 14 feb 2024 | 17.37 | 17.48 | 17.37 | 17.45 | 17.09 | 362,700 |
| 13 feb 2024 | 17.50 | 17.50 | 17.31 | 17.37 | 17.01 | 511,900 |
| 12 feb 2024 | 17.59 | 17.63 | 17.56 | 17.61 | 17.25 | 486,300 |
| 09 feb 2024 | 17.44 | 17.56 | 17.39 | 17.55 | 17.19 | 449,700 |
| 08 feb 2024 | 17.42 | 17.45 | 17.36 | 17.43 | 17.07 | 349,800 |
| 07 feb 2024 | 17.42 | 17.43 | 17.35 | 17.40 | 17.04 | 532,100 |
| 06 feb 2024 | 17.40 | 17.43 | 17.35 | 17.36 | 17.00 | 419,400 |
| 05 feb 2024 | 17.54 | 17.54 | 17.34 | 17.34 | 16.98 | 463,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.