U.S. markets open in 5 hours 17 minutes
F S&P 500
5,551.25 +14.25 (+0.26%) F Dow Jones
39,542.00 +16.00 (+0.04%) F Nasdaq
20,068.75 +96.50 (+0.48%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,326.30 -4.50 (-0.19%)
Pacer Trendpilot International ETF (PTIN)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 28.97 | 29.10 | 28.88 | 29.02 | 29.02 | 4,900 |
| 24 jun 2024 | 28.98 | 29.02 | 28.86 | 28.98 | 28.98 | 16,700 |
| 21 jun 2024 | 28.67 | 28.76 | 28.65 | 28.74 | 28.74 | 9,400 |
| 20 jun 2024 | 28.81 | 28.89 | 28.73 | 28.82 | 28.82 | 14,100 |
| 18 jun 2024 | 28.68 | 28.87 | 28.68 | 28.78 | 28.78 | 5,600 |
| 17 jun 2024 | 28.46 | 28.70 | 28.38 | 28.66 | 28.66 | 32,200 |
| 14 jun 2024 | 28.48 | 28.53 | 28.48 | 28.53 | 28.53 | 6,200 |
| 13 jun 2024 | 28.83 | 28.88 | 28.69 | 28.76 | 28.76 | 78,500 |
| 12 jun 2024 | 29.35 | 29.43 | 29.21 | 29.22 | 29.22 | 11,700 |
| 11 jun 2024 | 28.82 | 29.03 | 28.81 | 28.92 | 28.92 | 4,200 |
| 10 jun 2024 | 28.98 | 29.25 | 28.98 | 29.20 | 29.20 | 5,600 |
| 07 jun 2024 | 29.32 | 29.35 | 29.14 | 29.19 | 29.19 | 9,600 |
| 06 jun 2024 | 29.43 | 29.58 | 29.40 | 29.51 | 29.51 | 20,400 |
| 05 jun 2024 | 29.40 | 29.43 | 29.23 | 29.39 | 29.39 | 12,000 |
| 04 jun 2024 | 29.23 | 29.34 | 29.10 | 29.27 | 29.27 | 8,800 |
| 03 jun 2024 | 29.36 | 29.40 | 29.19 | 29.39 | 29.39 | 2,800 |
| 31 may 2024 | 29.19 | 29.27 | 29.05 | 29.27 | 29.27 | 7,800 |
| 30 may 2024 | 29.09 | 29.11 | 28.93 | 29.08 | 29.08 | 10,400 |
| 29 may 2024 | 28.89 | 28.94 | 28.76 | 28.84 | 28.84 | 3,800 |
| 28 may 2024 | 29.28 | 29.35 | 29.24 | 29.26 | 29.26 | 4,000 |
| 24 may 2024 | 29.17 | 29.37 | 29.17 | 29.24 | 29.24 | 20,600 |
| 23 may 2024 | 29.27 | 29.27 | 28.97 | 29.04 | 29.04 | 10,700 |
| 22 may 2024 | 29.34 | 29.34 | 29.13 | 29.29 | 29.29 | 14,700 |
| 21 may 2024 | 29.46 | 29.53 | 29.42 | 29.50 | 29.50 | 14,600 |
| 20 may 2024 | 29.59 | 29.64 | 29.52 | 29.59 | 29.59 | 9,400 |
| 17 may 2024 | 29.47 | 29.55 | 29.38 | 29.55 | 29.55 | 4,900 |
| 16 may 2024 | 29.57 | 29.57 | 29.38 | 29.48 | 29.48 | 9,500 |
| 15 may 2024 | 29.45 | 29.56 | 29.41 | 29.52 | 29.52 | 10,700 |
| 14 may 2024 | 29.23 | 29.37 | 29.17 | 29.35 | 29.35 | 11,100 |
| 13 may 2024 | 29.11 | 29.17 | 29.04 | 29.11 | 29.11 | 5,800 |
| 10 may 2024 | 29.16 | 29.17 | 29.04 | 29.17 | 29.17 | 4,100 |
| 09 may 2024 | 28.88 | 29.11 | 28.88 | 29.03 | 29.03 | 8,800 |
| 08 may 2024 | 28.82 | 28.95 | 28.82 | 28.95 | 28.95 | 10,800 |
| 07 may 2024 | 29.07 | 29.07 | 28.95 | 29.02 | 29.02 | 31,300 |
| 06 may 2024 | 28.82 | 28.99 | 28.82 | 28.92 | 28.92 | 5,800 |
| 03 may 2024 | 28.66 | 28.77 | 28.61 | 28.74 | 28.74 | 16,700 |
| 02 may 2024 | 28.29 | 28.52 | 28.27 | 28.45 | 28.45 | 6,500 |
| 01 may 2024 | 28.05 | 28.17 | 27.95 | 28.04 | 28.04 | 17,400 |
| 30 abr 2024 | 28.45 | 28.45 | 28.10 | 28.10 | 28.10 | 279,700 |
| 29 abr 2024 | 28.54 | 28.62 | 28.49 | 28.62 | 28.62 | 3,500 |
| 26 abr 2024 | 28.39 | 28.46 | 28.37 | 28.42 | 28.42 | 5,300 |
| 25 abr 2024 | 27.94 | 28.31 | 27.94 | 28.22 | 28.22 | 4,200 |
| 24 abr 2024 | 28.36 | 28.42 | 28.25 | 28.33 | 28.33 | 7,600 |
| 23 abr 2024 | 28.30 | 28.49 | 28.29 | 28.42 | 28.42 | 16,300 |
| 22 abr 2024 | 27.96 | 28.22 | 27.94 | 28.09 | 28.09 | 4,700 |
| 19 abr 2024 | 27.78 | 27.90 | 27.69 | 27.70 | 27.70 | 5,700 |
| 18 abr 2024 | 27.85 | 27.92 | 27.72 | 27.76 | 27.76 | 10,800 |
| 17 abr 2024 | 27.97 | 27.97 | 27.75 | 27.81 | 27.81 | 3,300 |
| 16 abr 2024 | 27.91 | 27.92 | 27.75 | 27.86 | 27.86 | 7,100 |
| 15 abr 2024 | 28.55 | 28.56 | 28.04 | 28.13 | 28.13 | 9,200 |
| 12 abr 2024 | 28.53 | 28.53 | 28.14 | 28.18 | 28.18 | 4,000 |
| 11 abr 2024 | 28.74 | 28.74 | 28.39 | 28.65 | 28.65 | 6,100 |
| 10 abr 2024 | 28.55 | 28.59 | 28.49 | 28.58 | 28.58 | 5,000 |
| 09 abr 2024 | 28.99 | 29.05 | 28.89 | 28.93 | 28.93 | 3,200 |
| 08 abr 2024 | 29.01 | 29.04 | 28.97 | 28.97 | 28.97 | 4,400 |
| 05 abr 2024 | 28.68 | 28.90 | 28.68 | 28.83 | 28.83 | 3,400 |
| 04 abr 2024 | 29.18 | 29.27 | 28.81 | 28.82 | 28.82 | 10,500 |
| 03 abr 2024 | 28.78 | 29.04 | 28.78 | 28.97 | 28.97 | 12,800 |
| 02 abr 2024 | 28.84 | 28.84 | 28.74 | 28.83 | 28.83 | 5,300 |
| 01 abr 2024 | 29.02 | 29.09 | 28.95 | 29.08 | 29.08 | 9,200 |
| 28 mar 2024 | 29.12 | 29.15 | 29.07 | 29.07 | 29.07 | 12,000 |
| 27 mar 2024 | 29.16 | 29.29 | 29.05 | 29.15 | 29.15 | 9,700 |
| 26 mar 2024 | 29.20 | 29.25 | 29.11 | 29.13 | 29.13 | 7,400 |
| 25 mar 2024 | 29.04 | 29.12 | 29.00 | 29.06 | 29.06 | 5,800 |
| 22 mar 2024 | 29.14 | 29.16 | 29.02 | 29.13 | 29.13 | 11,000 |
| 21 mar 2024 | 29.26 | 29.30 | 29.14 | 29.18 | 29.18 | 57,300 |
| 20 mar 2024 | 28.85 | 29.26 | 28.76 | 29.26 | 29.26 | 32,000 |
| 19 mar 2024 | 28.73 | 28.84 | 28.71 | 28.78 | 28.78 | 7,900 |
| 18 mar 2024 | 28.85 | 28.86 | 28.74 | 28.76 | 28.76 | 6,100 |
| 15 mar 2024 | 28.82 | 28.82 | 28.69 | 28.73 | 28.73 | 20,500 |
| 14 mar 2024 | 29.02 | 29.02 | 28.69 | 28.86 | 28.86 | 5,500 |
| 13 mar 2024 | 29.04 | 29.09 | 28.91 | 29.07 | 29.07 | 21,500 |
| 12 mar 2024 | 28.79 | 29.05 | 28.79 | 29.05 | 29.05 | 4,600 |
| 11 mar 2024 | 28.67 | 28.82 | 28.67 | 28.82 | 28.82 | 9,000 |
| 08 mar 2024 | 29.03 | 29.07 | 28.88 | 28.95 | 28.95 | 9,100 |
| 07 mar 2024 | 28.91 | 29.03 | 28.84 | 29.00 | 29.00 | 3,900 |
| 06 mar 2024 | 28.64 | 28.77 | 28.62 | 28.75 | 28.75 | 16,900 |
| 05 mar 2024 | 28.44 | 28.46 | 28.31 | 28.39 | 28.39 | 4,500 |
| 04 mar 2024 | 28.40 | 28.53 | 28.38 | 28.49 | 28.49 | 7,700 |
| 01 mar 2024 | 28.29 | 28.53 | 28.29 | 28.52 | 28.52 | 58,200 |
| 29 feb 2024 | 28.26 | 28.26 | 28.10 | 28.23 | 28.23 | 7,300 |
| 28 feb 2024 | 27.86 | 28.22 | 27.86 | 28.06 | 28.06 | 25,400 |
| 27 feb 2024 | 28.30 | 28.36 | 28.21 | 28.25 | 28.25 | 14,600 |
| 26 feb 2024 | 28.23 | 28.23 | 28.11 | 28.16 | 28.16 | 5,000 |
| 23 feb 2024 | 28.21 | 28.30 | 28.17 | 28.20 | 28.20 | 4,500 |
| 22 feb 2024 | 28.11 | 28.23 | 28.11 | 28.15 | 28.15 | 17,900 |
| 21 feb 2024 | 27.84 | 27.89 | 27.75 | 27.88 | 27.88 | 5,000 |
| 20 feb 2024 | 27.90 | 27.90 | 27.78 | 27.90 | 27.90 | 9,400 |
| 16 feb 2024 | 27.77 | 27.95 | 27.72 | 27.73 | 27.73 | 7,300 |
| 15 feb 2024 | 27.66 | 27.72 | 27.56 | 27.68 | 27.68 | 3,600 |
| 14 feb 2024 | 27.27 | 27.39 | 27.26 | 27.39 | 27.39 | 3,500 |
| 13 feb 2024 | 27.20 | 27.26 | 27.01 | 27.13 | 27.13 | 4,000 |
| 12 feb 2024 | 27.44 | 27.66 | 27.44 | 27.58 | 27.58 | 3,200 |
| 09 feb 2024 | 27.36 | 27.50 | 27.35 | 27.47 | 27.47 | 3,600 |
| 08 feb 2024 | 27.36 | 27.41 | 27.29 | 27.40 | 27.40 | 5,500 |
| 07 feb 2024 | 27.43 | 27.43 | 27.38 | 27.40 | 27.40 | 4,500 |
| 06 feb 2024 | 27.31 | 27.43 | 27.26 | 27.43 | 27.43 | 16,500 |
| 05 feb 2024 | 27.21 | 27.27 | 27.14 | 27.24 | 27.24 | 3,900 |
| 02 feb 2024 | 27.34 | 27.44 | 27.27 | 27.44 | 27.44 | 5,500 |
| 01 feb 2024 | 27.28 | 27.61 | 27.28 | 27.61 | 27.61 | 9,200 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.