The Meet Kevin Pricing Power ETF (PP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26.58 | 26.58 | 26.24 | 26.29 | 26.29 | 117,900 |
| 09 may 2024 | 26.22 | 26.45 | 26.22 | 26.42 | 26.42 | 3,500 |
| 08 may 2024 | 26.33 | 26.42 | 26.28 | 26.41 | 26.41 | 5,600 |
| 07 may 2024 | 26.78 | 26.78 | 26.53 | 26.57 | 26.57 | 13,600 |
| 06 may 2024 | 26.66 | 26.91 | 26.63 | 26.91 | 26.91 | 6,100 |
| 03 may 2024 | 26.46 | 26.50 | 26.36 | 26.49 | 26.49 | 13,800 |
| 02 may 2024 | 25.79 | 25.90 | 25.58 | 25.81 | 25.81 | 8,700 |
| 01 may 2024 | 25.59 | 25.93 | 25.28 | 25.42 | 25.42 | 25,800 |
| 30 abr 2024 | 25.97 | 26.10 | 25.67 | 25.67 | 25.67 | 23,400 |
| 29 abr 2024 | 26.08 | 26.27 | 25.93 | 26.19 | 26.19 | 24,500 |
| 26 abr 2024 | 25.51 | 25.80 | 25.49 | 25.71 | 25.71 | 26,900 |
| 25 abr 2024 | 24.83 | 25.37 | 24.83 | 25.32 | 25.32 | 66,200 |
| 24 abr 2024 | 25.38 | 25.49 | 25.11 | 25.19 | 25.19 | 22,900 |
| 23 abr 2024 | 25.02 | 25.30 | 25.02 | 25.25 | 25.25 | 6,700 |
| 22 abr 2024 | 24.84 | 25.03 | 24.72 | 24.92 | 24.92 | 17,600 |
| 19 abr 2024 | 25.18 | 25.24 | 24.50 | 24.71 | 24.71 | 159,500 |
| 18 abr 2024 | 25.42 | 25.56 | 25.23 | 25.35 | 25.35 | 6,500 |
| 17 abr 2024 | 25.85 | 25.85 | 25.44 | 25.49 | 25.49 | 15,900 |
| 16 abr 2024 | 25.75 | 25.89 | 25.72 | 25.87 | 25.87 | 11,200 |
| 15 abr 2024 | 26.28 | 26.38 | 25.85 | 25.85 | 25.85 | 22,100 |
| 12 abr 2024 | 26.37 | 26.47 | 26.14 | 26.25 | 26.25 | 14,500 |
| 11 abr 2024 | 26.40 | 26.70 | 26.29 | 26.70 | 26.70 | 4,700 |
| 10 abr 2024 | 26.23 | 26.41 | 26.22 | 26.33 | 26.33 | 5,200 |
| 09 abr 2024 | 26.52 | 26.52 | 26.30 | 26.52 | 26.52 | 5,000 |
| 08 abr 2024 | 26.53 | 26.59 | 26.40 | 26.46 | 26.46 | 10,100 |
| 05 abr 2024 | 26.33 | 26.56 | 26.33 | 26.47 | 26.47 | 4,300 |
| 04 abr 2024 | 26.92 | 26.92 | 26.26 | 26.26 | 26.26 | 6,800 |
| 03 abr 2024 | 26.62 | 26.78 | 26.62 | 26.67 | 26.67 | 7,600 |
| 02 abr 2024 | 26.84 | 26.84 | 26.61 | 26.82 | 26.82 | 7,900 |
| 01 abr 2024 | 27.04 | 27.27 | 27.02 | 27.06 | 27.06 | 18,300 |
| 28 mar 2024 | 26.99 | 27.17 | 26.98 | 27.12 | 27.12 | 11,500 |
| 27 mar 2024 | 26.98 | 27.05 | 26.77 | 26.95 | 26.95 | 42,200 |
| 26 mar 2024 | 27.07 | 27.07 | 26.90 | 26.90 | 26.90 | 3,100 |
| 25 mar 2024 | 26.83 | 27.11 | 26.83 | 27.00 | 27.00 | 14,500 |
| 22 mar 2024 | 26.80 | 27.02 | 26.80 | 26.97 | 26.97 | 6,700 |
| 21 mar 2024 | 27.09 | 27.09 | 26.89 | 26.89 | 26.89 | 10,100 |
| 20 mar 2024 | 26.45 | 26.72 | 26.38 | 26.71 | 26.71 | 11,800 |
| 19 mar 2024 | 26.26 | 26.49 | 26.09 | 26.42 | 26.42 | 11,800 |
| 18 mar 2024 | 26.62 | 26.72 | 26.38 | 26.42 | 26.42 | 9,000 |
| 15 mar 2024 | 26.32 | 26.55 | 26.24 | 26.35 | 26.35 | 29,000 |
| 14 mar 2024 | 26.85 | 26.85 | 26.39 | 26.50 | 26.50 | 37,600 |
| 13 mar 2024 | 27.04 | 27.04 | 26.72 | 26.76 | 26.76 | 11,200 |
| 12 mar 2024 | 26.89 | 27.31 | 26.85 | 27.31 | 27.31 | 8,700 |
| 11 mar 2024 | 27.26 | 27.57 | 27.19 | 27.19 | 27.19 | 12,100 |
| 08 mar 2024 | 28.38 | 28.55 | 27.40 | 27.51 | 27.51 | 19,900 |
| 07 mar 2024 | 27.45 | 28.14 | 27.45 | 28.01 | 28.01 | 31,200 |
| 06 mar 2024 | 27.36 | 27.46 | 27.04 | 27.39 | 27.39 | 9,400 |
| 05 mar 2024 | 27.09 | 27.17 | 26.80 | 26.97 | 26.97 | 43,200 |
| 04 mar 2024 | 27.69 | 27.71 | 27.35 | 27.38 | 27.38 | 16,000 |
| 01 mar 2024 | 27.17 | 27.83 | 27.17 | 27.80 | 27.80 | 13,900 |
| 29 feb 2024 | 26.99 | 27.28 | 26.99 | 27.28 | 27.28 | 17,200 |
| 28 feb 2024 | 26.97 | 26.97 | 26.60 | 26.74 | 26.74 | 6,700 |
| 27 feb 2024 | 27.00 | 27.00 | 26.76 | 26.89 | 26.89 | 15,000 |
| 26 feb 2024 | 26.44 | 26.77 | 26.44 | 26.70 | 26.70 | 18,200 |
| 23 feb 2024 | 26.84 | 26.99 | 26.39 | 26.41 | 26.41 | 9,900 |
| 22 feb 2024 | 26.62 | 26.91 | 26.59 | 26.81 | 26.81 | 15,000 |
| 21 feb 2024 | 25.98 | 26.08 | 25.82 | 26.06 | 26.06 | 39,500 |
| 20 feb 2024 | 26.67 | 26.76 | 25.94 | 26.30 | 26.30 | 27,800 |
| 16 feb 2024 | 26.98 | 27.47 | 26.98 | 27.03 | 27.03 | 29,600 |
| 15 feb 2024 | 26.87 | 27.16 | 26.87 | 27.15 | 27.15 | 11,500 |
| 14 feb 2024 | 26.28 | 26.69 | 26.20 | 26.69 | 26.69 | 7,900 |
| 13 feb 2024 | 25.69 | 26.08 | 25.54 | 25.89 | 25.89 | 9,900 |
| 12 feb 2024 | 26.35 | 26.90 | 26.35 | 26.56 | 26.56 | 25,100 |
| 09 feb 2024 | 25.18 | 26.45 | 25.18 | 26.34 | 26.34 | 15,600 |
| 08 feb 2024 | 25.92 | 26.09 | 25.80 | 25.93 | 25.93 | 8,600 |
| 07 feb 2024 | 25.10 | 25.95 | 25.10 | 25.92 | 25.92 | 16,900 |
| 06 feb 2024 | 24.77 | 24.99 | 24.72 | 24.99 | 24.99 | 4,000 |
| 05 feb 2024 | 24.73 | 24.73 | 24.11 | 24.62 | 24.62 | 25,700 |
| 02 feb 2024 | 24.48 | 24.82 | 24.29 | 24.80 | 24.80 | 7,200 |
| 01 feb 2024 | 24.30 | 24.68 | 24.15 | 24.60 | 24.60 | 12,000 |
| 31 ene 2024 | 24.42 | 24.99 | 23.95 | 23.95 | 23.95 | 10,400 |
| 30 ene 2024 | 25.13 | 25.24 | 24.72 | 24.80 | 24.80 | 3,700 |
| 29 ene 2024 | 24.61 | 25.03 | 24.48 | 25.03 | 25.03 | 12,700 |
| 26 ene 2024 | 24.67 | 24.76 | 24.46 | 24.50 | 24.50 | 8,200 |
| 25 ene 2024 | 25.25 | 25.25 | 24.60 | 24.73 | 24.73 | 21,000 |
| 24 ene 2024 | 25.74 | 25.80 | 25.39 | 25.44 | 25.44 | 40,000 |
| 23 ene 2024 | 25.18 | 25.31 | 25.04 | 25.30 | 25.30 | 9,800 |
| 22 ene 2024 | 25.00 | 25.53 | 24.88 | 25.04 | 25.04 | 11,100 |
| 19 ene 2024 | 24.55 | 24.95 | 24.50 | 24.89 | 24.89 | 8,600 |
| 18 ene 2024 | 24.65 | 24.65 | 24.27 | 24.50 | 24.50 | 4,200 |
| 17 ene 2024 | 24.09 | 24.23 | 23.79 | 24.23 | 24.23 | 7,500 |
| 16 ene 2024 | 24.22 | 24.57 | 24.02 | 24.42 | 24.42 | 8,600 |
| 12 ene 2024 | 24.57 | 24.82 | 24.11 | 24.36 | 24.36 | 7,300 |
| 11 ene 2024 | 24.96 | 25.00 | 24.57 | 24.79 | 24.79 | 8,700 |
| 10 ene 2024 | 25.01 | 25.17 | 24.75 | 25.04 | 25.04 | 8,500 |
| 09 ene 2024 | 24.95 | 25.12 | 24.80 | 24.98 | 24.98 | 10,900 |
| 08 ene 2024 | 24.73 | 25.18 | 24.73 | 25.17 | 25.17 | 17,300 |
| 05 ene 2024 | 24.40 | 24.74 | 24.40 | 24.47 | 24.47 | 5,200 |
| 04 ene 2024 | 24.51 | 24.59 | 24.45 | 24.45 | 24.45 | 5,900 |
| 03 ene 2024 | 25.00 | 25.00 | 24.53 | 24.62 | 24.62 | 14,200 |
| 02 ene 2024 | 25.88 | 25.88 | 25.30 | 25.57 | 25.57 | 12,700 |
| 29 dic 2023 | 26.54 | 26.54 | 25.95 | 26.12 | 26.12 | 18,600 |
| 28 dic 2023 | 26.66 | 26.70 | 26.41 | 26.41 | 26.41 | 7,400 |
| 27 dic 2023 | 26.70 | 26.75 | 26.55 | 26.68 | 26.68 | 18,200 |
| 26 dic 2023 | 26.04 | 26.59 | 26.04 | 26.51 | 26.51 | 7,800 |
| 22 dic 2023 | 26.20 | 26.40 | 25.99 | 26.05 | 26.05 | 5,400 |
| 22 dic 2023 | 0.006 Dividendo | |||||
| 21 dic 2023 | 25.89 | 26.16 | 25.85 | 26.15 | 26.15 | 5,900 |
| 20 dic 2023 | 26.38 | 26.44 | 25.51 | 25.55 | 25.54 | 14,800 |
| 19 dic 2023 | 25.75 | 26.38 | 25.75 | 26.34 | 26.33 | 10,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.