U.S. markets closed

Principal Value ETF (PY)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.87+0.28 (+0.60%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202446.7246.9346.7246.8746.873,300
27 mar 202446.2946.5946.2546.5946.595,600
26 mar 202446.1646.1645.8745.8745.873,000
25 mar 202446.2546.2546.0046.0046.002,500
22 mar 202446.4846.4846.1746.1746.176,700
21 mar 202446.6246.6246.4646.4646.463,500
20 mar 202445.8546.2445.7746.1646.165,600
19 mar 202445.5645.8445.5445.8445.842,900
18 mar 202445.6145.6145.4645.4645.462,800
15 mar 202445.4245.5145.3845.4245.426,700
14 mar 202445.5645.5645.3045.4645.466,600
13 mar 202445.8445.8845.7145.7145.715,800
12 mar 202445.6945.7945.5745.6945.695,200
11 mar 202445.2945.5645.2445.5645.565,200
08 mar 202445.6145.6145.4245.4245.424,700
07 mar 202445.4045.5145.3945.4745.472,500
06 mar 202445.0445.1945.0445.0545.051,700
05 mar 202445.0645.1444.7144.8544.858,900
04 mar 202445.0045.1244.9745.0145.015,100
01 mar 202444.6644.9844.6644.9744.976,100
29 feb 202444.6944.7144.5644.6944.694,700
28 feb 202444.4144.5844.4044.4944.494,600
27 feb 202444.4644.5244.4044.5244.524,200
26 feb 202444.5244.5244.3144.3544.354,000
23 feb 202444.4844.6044.4744.5344.5315,100
22 feb 202444.1744.4844.1644.4544.454,100
21 feb 202443.7944.0143.7944.0144.017,100
20 feb 202443.7143.9043.7143.8543.859,300
16 feb 202443.9944.0843.9043.9043.903,400
15 feb 202443.7244.0143.7244.0144.012,800
14 feb 202443.3443.4643.2243.4643.462,600
13 feb 202443.3843.3842.9043.1443.143,600
12 feb 202443.6644.0743.6643.9043.905,200
09 feb 202443.6643.7343.5543.7243.724,000
08 feb 202443.5243.6543.5143.6143.614,100
07 feb 202443.4043.4743.3643.4743.472,600
06 feb 202443.2743.3943.2743.3243.323,300
05 feb 202443.1943.2643.0643.1143.113,200
02 feb 202443.1343.6243.1343.4843.4845,100
01 feb 202442.9943.4842.9543.4243.426,800
31 ene 202443.6943.7443.2843.2843.285,400
30 ene 202443.7643.9243.7643.8643.864,100
29 ene 202443.6543.8443.5243.8443.847,700
26 ene 202443.7843.7843.6743.6843.689,000
25 ene 202443.5043.6543.4543.6543.652,700
24 ene 202443.5943.6443.3443.3543.356,500
23 ene 202443.5643.5643.2943.4543.456,200
22 ene 202443.3943.4543.3843.4443.445,200
19 ene 202442.8543.2442.7543.1843.1812,200
18 ene 202442.3242.6742.3242.6542.655,400
17 ene 202442.5242.7042.3242.4842.484,300
16 ene 202442.8242.8242.6942.7642.763,400
12 ene 202443.4643.4642.9643.0843.085,400
11 ene 202443.0643.0942.8043.0843.086,000
10 ene 202443.0343.2343.0343.1443.147,500
09 ene 202443.1143.1943.0543.1143.112,800
08 ene 202442.9243.3742.9243.3743.373,400
05 ene 202443.1843.1842.9043.0043.003,000
04 ene 202443.1543.1642.8442.8442.843,600
03 ene 202442.9043.1342.9042.9542.953,300
02 ene 202443.3743.5643.2943.4143.413,600
29 dic 202343.5243.5243.3243.3743.373,300
28 dic 202343.5743.5943.5143.5343.535,200
27 dic 202343.5543.6043.4643.4943.494,000
26 dic 202343.6543.7943.6543.7743.771,500
22 dic 202343.4243.6243.3943.4943.492,400
21 dic 202343.2943.3643.0943.3643.362,900
20 dic 202343.6943.7043.0043.0043.004,700
19 dic 202343.4943.7243.4943.7043.704,200
18 dic 202343.3843.5343.3643.4243.4210,100
15 dic 202343.5443.5443.3043.4043.402,100
14 dic 202343.5243.7443.5243.6043.603,200
13 dic 202341.9042.7741.8842.7742.773,400
12 dic 202341.9441.9541.8741.9441.943,400
11 dic 202341.8341.9641.8341.9241.923,300
08 dic 202341.7141.7141.5041.6341.634,400
07 dic 202341.4841.4841.4441.4541.454,400
06 dic 202341.5041.7741.2341.2341.23209,400
05 dic 202341.4141.4241.3041.3041.303,000
04 dic 202341.5241.5641.4041.5641.565,600
01 dic 202340.8141.5040.8141.4841.484,000
30 nov 202340.8240.9540.7540.9540.954,400
29 nov 202340.7340.7540.5540.5840.584,600
28 nov 202340.5040.5740.3840.4640.463,600
27 nov 202340.4040.4240.3940.4240.421,600
24 nov 202340.6040.6140.5440.5540.5521,600
22 nov 202340.3840.4640.3540.4140.4127,100
21 nov 202340.2740.3340.2340.2340.232,400
20 nov 202339.9040.4839.9040.4140.4153,600
17 nov 202340.3040.3440.1940.3140.313,900
16 nov 202340.1440.1439.9340.0640.065,900
15 nov 202340.2340.3840.2340.2340.234,800
14 nov 202340.0040.1139.9339.9639.967,300
13 nov 202338.8739.0338.8738.9138.914,100
10 nov 202338.6339.0538.5639.0539.052,200
09 nov 202338.8238.9038.4838.5138.518,400
08 nov 202338.8338.8738.6838.8038.8014,600
07 nov 202338.9138.9138.7638.8138.815,400
06 nov 202339.0439.0438.9038.9738.972,300
03 nov 202339.2639.3239.2039.2039.20900
*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...