Principal Value ETF (PY)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.73

+0.03

(+0.08%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	44.82	44.85	44.73	44.73	44.73	1,200
25 abr 2024	44.57	44.78	44.42	44.70	44.70	5,700
24 abr 2024	44.80	44.94	44.68	44.93	44.93	3,200
23 abr 2024	44.69	44.93	44.69	44.82	44.82	13,600
22 abr 2024	44.39	44.83	44.39	44.59	44.59	2,400
19 abr 2024	44.26	44.28	44.09	44.21	44.21	3,100
18 abr 2024	44.25	44.34	43.94	43.96	43.96	2,100
17 abr 2024	43.84	44.06	43.84	43.99	43.99	1,500
16 abr 2024	44.19	44.35	44.07	44.19	44.19	11,200
15 abr 2024	45.38	45.38	44.50	44.50	44.50	8,100
12 abr 2024	45.14	45.14	44.78	44.83	44.83	1,600
11 abr 2024	45.17	45.48	45.10	45.44	45.44	5,800
10 abr 2024	45.68	45.68	45.34	45.34	45.34	5,900
09 abr 2024	46.06	46.18	46.00	46.18	46.18	2,700
08 abr 2024	46.23	46.26	46.05	46.05	46.05	3,500
05 abr 2024	45.68	46.00	45.68	45.94	45.94	2,900
04 abr 2024	46.53	46.53	45.70	45.70	45.70	10,500
03 abr 2024	46.15	46.16	46.07	46.07	46.07	56,800
02 abr 2024	46.32	46.32	45.87	45.97	45.97	14,000
01 abr 2024	46.07	46.44	46.07	46.32	46.32	3,800
01 abr 2024	0.288 Dividendo
28 mar 2024	46.72	46.93	46.72	46.87	46.58	3,300
27 mar 2024	46.29	46.59	46.25	46.59	46.30	5,600
26 mar 2024	46.16	46.16	45.87	45.87	45.59	3,000
25 mar 2024	46.25	46.25	46.00	46.00	45.72	2,500
22 mar 2024	46.48	46.48	46.17	46.17	45.89	6,700
21 mar 2024	46.62	46.62	46.46	46.46	46.17	3,500
20 mar 2024	45.85	46.24	45.77	46.16	45.88	5,600
19 mar 2024	45.56	45.84	45.54	45.84	45.56	2,900
18 mar 2024	45.61	45.61	45.46	45.46	45.18	2,800
15 mar 2024	45.42	45.51	45.38	45.42	45.15	6,700
14 mar 2024	45.56	45.56	45.30	45.46	45.18	6,600
13 mar 2024	45.84	45.88	45.71	45.71	45.43	5,800
12 mar 2024	45.69	45.79	45.57	45.69	45.41	5,200
11 mar 2024	45.29	45.56	45.24	45.56	45.28	5,200
08 mar 2024	45.61	45.61	45.42	45.42	45.15	4,700
07 mar 2024	45.40	45.51	45.39	45.47	45.19	2,500
06 mar 2024	45.04	45.19	45.04	45.05	44.77	1,700
05 mar 2024	45.06	45.14	44.71	44.85	44.57	8,900
04 mar 2024	45.00	45.12	44.97	45.01	44.73	5,100
01 mar 2024	44.66	44.98	44.66	44.97	44.69	6,100
29 feb 2024	44.69	44.71	44.56	44.69	44.42	4,700
28 feb 2024	44.41	44.58	44.40	44.49	44.22	4,600
27 feb 2024	44.46	44.52	44.40	44.52	44.25	4,200
26 feb 2024	44.52	44.52	44.31	44.35	44.08	4,000
23 feb 2024	44.48	44.60	44.47	44.53	44.26	15,100
22 feb 2024	44.17	44.48	44.16	44.45	44.18	4,100
21 feb 2024	43.79	44.01	43.79	44.01	43.74	7,100
20 feb 2024	43.71	43.90	43.71	43.85	43.58	9,300
16 feb 2024	43.99	44.08	43.90	43.90	43.63	3,400
15 feb 2024	43.72	44.01	43.72	44.01	43.74	2,800
14 feb 2024	43.34	43.46	43.22	43.46	43.19	2,600
13 feb 2024	43.38	43.38	42.90	43.14	42.87	3,600
12 feb 2024	43.66	44.07	43.66	43.90	43.63	5,200
09 feb 2024	43.66	43.73	43.55	43.72	43.45	4,000
08 feb 2024	43.52	43.65	43.51	43.61	43.34	4,100
07 feb 2024	43.40	43.47	43.36	43.47	43.20	2,600
06 feb 2024	43.27	43.39	43.27	43.32	43.06	3,300
05 feb 2024	43.19	43.26	43.06	43.11	42.85	3,200
02 feb 2024	43.13	43.62	43.13	43.48	43.21	45,100
01 feb 2024	42.99	43.48	42.95	43.42	43.16	6,800
31 ene 2024	43.69	43.74	43.28	43.28	43.02	5,400
30 ene 2024	43.76	43.92	43.76	43.86	43.59	4,100
29 ene 2024	43.65	43.84	43.52	43.84	43.57	7,700
26 ene 2024	43.78	43.78	43.67	43.68	43.42	9,000
25 ene 2024	43.50	43.65	43.45	43.65	43.39	2,700
24 ene 2024	43.59	43.64	43.34	43.35	43.08	6,500
23 ene 2024	43.56	43.56	43.29	43.45	43.18	6,200
22 ene 2024	43.39	43.45	43.38	43.44	43.17	5,200
19 ene 2024	42.85	43.24	42.75	43.18	42.91	12,200
18 ene 2024	42.32	42.67	42.32	42.65	42.39	5,400
17 ene 2024	42.52	42.70	42.32	42.48	42.22	4,300
16 ene 2024	42.82	42.82	42.69	42.76	42.50	3,400
12 ene 2024	43.46	43.46	42.96	43.08	42.82	5,400
11 ene 2024	43.06	43.09	42.80	43.08	42.82	6,000
10 ene 2024	43.03	43.23	43.03	43.14	42.87	7,500
09 ene 2024	43.11	43.19	43.05	43.11	42.84	2,800
08 ene 2024	42.92	43.37	42.92	43.37	43.11	3,400
05 ene 2024	43.18	43.18	42.90	43.00	42.73	3,000
04 ene 2024	43.15	43.16	42.84	42.84	42.57	3,600
03 ene 2024	42.90	43.13	42.90	42.95	42.69	3,300
02 ene 2024	43.37	43.56	43.29	43.41	43.14	3,600
29 dic 2023	43.52	43.52	43.32	43.37	43.11	3,300
28 dic 2023	43.57	43.59	43.51	43.53	43.27	5,200
27 dic 2023	43.55	43.60	43.46	43.49	43.22	4,000
26 dic 2023	43.65	43.79	43.65	43.77	43.50	1,500
22 dic 2023	43.42	43.62	43.39	43.49	43.23	2,400
21 dic 2023	43.29	43.36	43.09	43.36	43.09	2,900
20 dic 2023	43.69	43.70	43.00	43.00	42.74	4,700
19 dic 2023	43.49	43.72	43.49	43.70	43.43	4,200
18 dic 2023	43.38	43.53	43.36	43.42	43.15	10,100
15 dic 2023	43.54	43.54	43.30	43.40	43.14	2,100
14 dic 2023	43.52	43.74	43.52	43.60	43.33	3,200
13 dic 2023	41.90	42.77	41.88	42.77	42.50	3,400
12 dic 2023	41.94	41.95	41.87	41.94	41.68	3,400
11 dic 2023	41.83	41.96	41.83	41.92	41.67	3,300
08 dic 2023	41.71	41.71	41.50	41.63	41.37	4,400
07 dic 2023	41.48	41.48	41.44	41.45	41.20	4,400
06 dic 2023	41.50	41.77	41.23	41.23	40.98	209,400
05 dic 2023	41.41	41.42	41.30	41.30	41.05	3,000
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Principal Value ETF (PY)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)