U.S. markets close in 33 minutes

Intelligent Real Estate ETF (PRVT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.59+0.13 (+0.67%)
A partir del 04:06PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202418.9718.9718.7118.7118.71167
29 abr 202418.9219.0018.9219.0019.001,066
26 abr 202418.7218.7218.7218.7218.726
25 abr 202418.7318.7318.7318.7318.737
25 abr 20240.2077 Dividendo
24 abr 202419.0919.0919.0919.0918.8849
23 abr 202419.0819.0819.0419.0418.834,111
22 abr 202418.8418.8418.8418.8418.637
19 abr 202418.3918.6418.3918.6418.44174
18 abr 202418.4818.4818.4818.4818.282
17 abr 202418.4318.4318.4318.4318.23152
16 abr 202418.5518.5518.4618.4618.26755
15 abr 202418.8218.8218.7718.7718.56881
12 abr 202419.0719.0719.0519.0518.84259
11 abr 202419.2819.2819.2819.2819.078
10 abr 202419.1519.2519.1519.2519.04972
09 abr 202419.8820.0919.8720.0919.87631
08 abr 202419.7319.7319.7319.7319.5190
05 abr 202419.2719.4019.2719.4019.19122
04 abr 202419.4719.4719.3119.3119.103,595
03 abr 202419.4319.4319.4319.4319.2245
02 abr 202419.3519.3719.3519.3719.164,245
01 abr 202419.6119.6119.6119.6119.3930
28 mar 202420.0120.0120.0120.0119.7914
27 mar 202419.7819.7819.7819.7819.5710
26 mar 202419.2719.2719.2719.2719.0645
25 mar 202419.3919.3919.3919.3919.1879
22 mar 202419.5219.5219.5219.5219.3136
21 mar 202419.8619.8619.8619.8619.656
20 mar 202419.6219.6219.6219.6219.418
19 mar 202419.1419.4219.1419.3819.17676
18 mar 202419.3519.3519.3519.3519.1418
15 mar 202419.3519.3519.3519.3519.1442
14 mar 202419.3819.3819.3819.3819.1785
13 mar 202419.6919.6919.6919.6919.4711
12 mar 202419.7319.7319.7319.7319.5226
11 mar 202419.8219.8219.8219.8219.606
08 mar 202419.9419.9419.8719.8719.65145
07 mar 202419.8619.8619.6619.6619.44281
06 mar 202419.6219.6219.6219.6219.4117
05 mar 202419.5919.5919.5919.5919.37108
04 mar 202419.7319.7319.7319.7319.5247
01 mar 202419.5619.5619.5619.5619.3562
29 feb 202419.3719.3719.3719.3719.1627
28 feb 202419.2119.2119.2119.2119.0011
27 feb 202419.0819.1619.0819.1318.92485
26 feb 202419.0419.0419.0419.0418.8430
23 feb 202419.3019.3019.3019.3019.0916
22 feb 202419.3919.3919.3919.3919.1815
21 feb 202419.4619.4619.4619.4619.2510
20 feb 202419.2019.2719.1919.2719.06414
16 feb 202419.3919.3919.3919.3919.1838
15 feb 202419.4819.4819.4819.4819.27175
14 feb 202419.0219.0219.0219.0218.8112
13 feb 202418.8818.8818.8818.8818.6725
12 feb 202419.3319.3319.3319.3319.1238
09 feb 202419.2619.2619.2619.2619.0516
08 feb 202419.2619.2619.2619.2619.0568
07 feb 202418.9718.9718.9718.9718.7617
06 feb 202418.9719.0418.9619.0418.83927
05 feb 202418.8818.8818.8818.8818.6886
02 feb 202419.2519.2519.2519.2519.052
01 feb 202419.2319.4319.1619.4319.225,783
31 ene 202419.1919.1919.1919.1918.988
30 ene 202419.4719.4719.4719.4719.2627
29 ene 202419.5419.5419.5419.5419.33-
26 ene 202419.6019.6419.5419.5419.3311,541
25 ene 202419.4619.4619.4619.4619.2515
24 ene 202419.4719.4719.3419.3419.13264
23 ene 202419.5319.5319.5319.5319.3246
22 ene 202419.8019.8019.7819.7819.561,100
19 ene 202419.0619.6819.0619.6619.451,776
18 ene 202419.2219.2219.2219.2219.01421
17 ene 202419.3919.3919.3919.3919.1812
16 ene 202419.7819.8219.6319.8219.60566
12 ene 202419.8619.8619.8619.8619.646
11 ene 202419.8019.8019.8019.8019.59156
10 ene 202419.9319.9319.8619.8619.64229
09 ene 202419.9319.9319.8619.8619.642,844
08 ene 202419.9020.0219.9020.0219.813,871
05 ene 202419.8119.8119.8119.8119.5982
04 ene 202419.7819.7819.7819.7819.573
03 ene 202419.7719.7719.7719.7719.55113
02 ene 202420.2220.2320.2020.2220.00738
29 dic 202320.0420.0420.0420.0419.8213
28 dic 202320.3620.3620.3620.3620.1416
27 dic 202320.1420.1420.1420.1419.921
26 dic 202320.0520.1020.0520.1019.892,350
26 dic 20230.228137 Dividendo
22 dic 202320.0920.1020.0920.1019.66470
21 dic 202320.0120.0620.0020.0619.621,667
20 dic 202320.2120.2119.9019.9019.46587
19 dic 202320.1820.2420.1820.2419.79273
18 dic 202320.1820.2520.1620.1619.7135,312
15 dic 202320.1020.1820.0520.1819.742,338
14 dic 202320.5020.5020.5020.5020.05250
13 dic 202319.1619.8619.1619.8619.42602
12 dic 202319.1219.1219.1219.1218.7017
11 dic 202318.9818.9818.9818.9818.5686
08 dic 202318.9818.9818.9818.9818.5610
*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...