U.S. markets close in 6 hours 20 minutes

Yieldmax PYPL Option Income Strategy ETF (PYPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.33+0.24 (+1.33%)
A partir del 09:37AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202418.4118.3318.1518.3318.331,485
10 may 202418.4118.4818.0018.0918.0919,600
09 may 202418.4418.4418.0818.4118.4116,200
08 may 202418.7818.8218.1918.2018.2026,500
07 may 202418.6519.0818.6518.8218.8211,400
06 may 202419.0019.0418.5518.6118.6135,800
06 may 20240.942 Dividendo
03 may 202419.9620.1119.3419.6518.7134,500
02 may 202419.9420.0019.5519.8918.9412,100
01 may 202419.7620.2219.4819.7718.8232,100
30 abr 202419.9220.4319.9220.1819.2146,400
29 abr 202419.4119.6419.3219.4918.5512,500
26 abr 202419.1219.3519.0719.2818.3610,000
25 abr 202418.9519.0818.7419.0818.164,800
24 abr 202418.9219.2018.9019.1418.2215,600
23 abr 202418.5818.9718.5818.9218.017,400
22 abr 202418.0218.8618.0218.5517.6663,300
19 abr 202418.3718.3718.2418.3117.432,900
18 abr 202418.8918.8918.2218.3117.4314,500
17 abr 202418.7218.7518.4518.6517.7511,400
16 abr 202418.5718.8918.4918.6217.7310,100
15 abr 202419.0719.0718.5718.6617.779,500
12 abr 202418.9819.1418.8218.9017.9943,600
11 abr 202419.1419.1918.8019.1418.2215,000
10 abr 202419.1019.2318.9919.2318.3141,200
09 abr 202419.1719.2519.1019.2318.3119,500
08 abr 202418.7519.2218.7519.1718.2523,000
05 abr 202418.4818.9518.4818.5717.6817,000
04 abr 202418.9719.0818.6018.7017.8012,600
04 abr 20240.466 Dividendo
03 abr 202419.3119.3519.1019.2817.9233,200
02 abr 202419.5719.5719.0219.1317.7720,400
01 abr 202419.5019.5719.2119.3117.9425,500
28 mar 202419.5419.5419.4019.4818.1019,500
27 mar 202419.5519.5519.2819.3918.0115,300
26 mar 202419.2019.4519.2019.3117.9414,600
25 mar 202419.1119.2719.0019.2717.9033,100
22 mar 202419.0919.1018.9719.0617.7016,800
21 mar 202419.0019.2018.9018.9517.6121,500
20 mar 202418.5018.9918.4418.9817.6316,300
19 mar 202418.6418.6518.3518.4617.1521,500
18 mar 202418.5218.7118.4018.6517.3316,800
15 mar 202418.3118.3518.1918.2716.9816,600
14 mar 202418.3418.3418.1518.2516.9519,800
13 mar 202418.0118.3317.9318.1516.8619,800
12 mar 202417.8917.9717.7517.8716.6011,500
11 mar 202417.5517.9417.3117.8316.5728,200
08 mar 202417.6417.7517.3117.7516.4924,200
07 mar 202417.4617.5917.2817.5516.3012,500
06 mar 202417.6417.6417.1817.3716.1423,800
06 mar 20240.723 Dividendo
05 mar 202418.5018.7118.0018.0116.0625,500
04 mar 202418.7918.7918.2518.5916.5820,600
01 mar 202418.7518.8018.5718.6516.638,700
29 feb 202418.6418.7218.4518.5616.5513,800
28 feb 202418.4118.5818.3718.5616.5512,100
27 feb 202418.0718.4018.0718.3216.3411,600
26 feb 202418.1518.3917.9518.2616.2826,100
23 feb 202418.1718.2017.8618.2016.2316,900
22 feb 202417.8217.9217.5917.8515.9217,900
21 feb 202417.7017.8517.5117.6215.7123,000
20 feb 202417.9417.9417.7217.8815.9414,200
16 feb 202417.9718.0617.7418.0016.0523,100
15 feb 202417.9318.0617.5218.0616.1117,200
14 feb 202417.5217.8117.4317.7915.8624,300
13 feb 202417.5817.7517.5117.6915.7818,000
12 feb 202417.7017.9817.6017.8615.9337,700
09 feb 202417.0217.8317.0017.6815.7760,100
08 feb 202417.5017.7016.8816.9915.1581,800
07 feb 202419.1319.1318.6118.7116.6845,100
07 feb 20240.655 Dividendo
06 feb 202419.1319.5919.1119.4616.7722,800
05 feb 202419.2019.2618.9719.0916.4518,000
02 feb 202418.9719.3218.9319.2816.6210,400
01 feb 202418.9219.2018.7919.1916.544,900
31 ene 202419.3319.3318.9418.9816.3613,600
30 ene 202419.2519.3019.0319.3016.635,500
29 ene 202418.9819.3218.7219.3216.6512,400
26 ene 202418.3518.9818.3518.9216.306,800
25 ene 202419.2119.3418.1118.4815.9232,000
24 ene 202419.8719.8719.2019.2216.5617,700
23 ene 202419.4419.9519.4419.7317.0016,700
22 ene 202420.5020.5019.2419.3616.6834,800
19 ene 202419.8719.9219.8619.8917.1426,600
18 ene 202419.3519.8419.3019.7317.0044,000
17 ene 202418.4819.2718.2019.2716.6119,200
16 ene 202419.3419.3418.7018.8316.2329,800
12 ene 202419.6119.6119.4119.5216.8215,000
11 ene 202419.3019.4719.1519.4416.767,400
10 ene 202419.2819.3619.1619.2616.6011,300
09 ene 202419.1819.4419.1819.2916.6214,700
08 ene 202419.0819.4019.0819.4016.7223,900
05 ene 202418.4119.0818.4019.0616.4237,400
05 ene 20240.566 Dividendo
04 ene 202419.1119.3218.8619.2116.0638,200
03 ene 202419.9319.9319.1619.2116.0739,800
02 ene 202421.1521.1519.8220.1016.8125,400
29 dic 202320.5520.5919.9020.0216.7428,900
28 dic 202320.4220.6220.3620.5117.1614,400
27 dic 202320.3220.3920.2520.3517.0212,900
*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...