Harbor Energy Transition Strategy ETF (RENW)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:20PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 13.12 | 13.13 | 13.06 | 13.06 | 13.06 | 1,200 |
| 09 may 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| 08 may 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 100 |
| 07 may 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 100 |
| 06 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 03 may 2024 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | 400 |
| 02 may 2024 | 12.75 | 12.97 | 12.60 | 12.94 | 12.94 | 7,700 |
| 01 may 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 100 |
| 30 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 100 |
| 29 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 100 |
| 26 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 100 |
| 25 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
| 24 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 23 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 200 |
| 22 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 200 |
| 19 abr 2024 | 13.03 | 13.06 | 12.94 | 12.94 | 12.94 | 500 |
| 18 abr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 100 |
| 17 abr 2024 | 12.96 | 12.96 | 12.85 | 12.85 | 12.85 | 700 |
| 16 abr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 200 |
| 15 abr 2024 | 12.75 | 12.86 | 12.75 | 12.86 | 12.86 | 300 |
| 12 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 200 |
| 11 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 200 |
| 10 abr 2024 | 12.47 | 12.47 | 12.41 | 12.41 | 12.41 | 400 |
| 09 abr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 100 |
| 08 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 05 abr 2024 | 12.18 | 12.19 | 12.18 | 12.19 | 12.19 | 100 |
| 04 abr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 03 abr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 02 abr 2024 | 11.97 | 11.97 | 11.91 | 11.91 | 11.91 | 100 |
| 01 abr 2024 | 11.92 | 11.95 | 11.92 | 11.95 | 11.95 | 400 |
| 28 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 100 |
| 27 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 100 |
| 26 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 100 |
| 25 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 100 |
| 22 mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 100 |
| 21 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 100 |
| 20 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 100 |
| 19 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 100 |
| 18 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
| 15 mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 100 |
| 14 mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 100 |
| 13 mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 12 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 11 mar 2024 | 11.67 | 11.67 | 11.60 | 11.60 | 11.60 | 400 |
| 08 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 300 |
| 07 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
| 06 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 200 |
| 05 mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 100 |
| 04 mar 2024 | 11.58 | 11.66 | 11.58 | 11.66 | 11.66 | 400 |
| 01 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
| 29 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 100 |
| 28 feb 2024 | 11.38 | 11.48 | 11.37 | 11.47 | 11.47 | 1,600 |
| 27 feb 2024 | 11.22 | 11.31 | 11.22 | 11.31 | 11.31 | 800 |
| 26 feb 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 300 |
| 23 feb 2024 | 10.99 | 11.12 | 10.94 | 11.12 | 11.12 | 4,200 |
| 22 feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| 21 feb 2024 | 11.15 | 11.27 | 11.15 | 11.27 | 11.27 | 1,100 |
| 20 feb 2024 | 11.10 | 11.12 | 11.04 | 11.04 | 11.04 | 1,600 |
| 16 feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 100 |
| 15 feb 2024 | 11.23 | 11.23 | 11.15 | 11.17 | 11.17 | 2,000 |
| 14 feb 2024 | 11.09 | 11.16 | 11.08 | 11.10 | 11.10 | 1,700 |
| 13 feb 2024 | 11.14 | 11.22 | 11.12 | 11.14 | 11.14 | 4,100 |
| 12 feb 2024 | 11.25 | 11.37 | 11.23 | 11.23 | 11.23 | 4,600 |
| 09 feb 2024 | 11.36 | 11.36 | 11.30 | 11.33 | 11.33 | 1,600 |
| 08 feb 2024 | 11.48 | 11.52 | 11.39 | 11.52 | 11.52 | 1,800 |
| 07 feb 2024 | 11.58 | 11.60 | 11.50 | 11.59 | 11.59 | 2,700 |
| 06 feb 2024 | 11.67 | 11.70 | 11.66 | 11.70 | 11.70 | 1,800 |
| 05 feb 2024 | 11.64 | 11.65 | 11.63 | 11.65 | 11.65 | 1,200 |
| 02 feb 2024 | 11.59 | 11.82 | 11.59 | 11.82 | 11.82 | 2,100 |
| 01 feb 2024 | 11.82 | 11.88 | 11.80 | 11.88 | 11.88 | 1,200 |
| 31 ene 2024 | 11.97 | 12.05 | 11.96 | 12.04 | 12.04 | 1,500 |
| 30 ene 2024 | 11.86 | 11.99 | 11.85 | 11.99 | 11.99 | 3,300 |
| 29 ene 2024 | 11.87 | 11.92 | 11.86 | 11.92 | 11.92 | 1,800 |
| 26 ene 2024 | 11.81 | 11.95 | 11.81 | 11.90 | 11.90 | 2,800 |
| 25 ene 2024 | 11.86 | 11.89 | 11.85 | 11.89 | 11.89 | 1,300 |
| 24 ene 2024 | 11.96 | 12.01 | 11.89 | 12.01 | 12.01 | 2,700 |
| 23 ene 2024 | 11.70 | 11.76 | 11.70 | 11.72 | 11.72 | 2,700 |
| 22 ene 2024 | 11.51 | 11.67 | 11.45 | 11.63 | 11.63 | 10,300 |
| 19 ene 2024 | 11.82 | 11.90 | 11.75 | 11.88 | 11.88 | 3,500 |
| 18 ene 2024 | 11.77 | 11.82 | 11.70 | 11.82 | 11.82 | 2,700 |
| 17 ene 2024 | 11.92 | 11.93 | 11.73 | 11.81 | 11.81 | 3,400 |
| 16 ene 2024 | 12.00 | 12.06 | 11.88 | 11.98 | 11.98 | 1,500 |
| 12 ene 2024 | 12.23 | 12.27 | 12.20 | 12.27 | 12.27 | 2,100 |
| 11 ene 2024 | 12.26 | 12.26 | 12.18 | 12.19 | 12.19 | 2,100 |
| 10 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 100 |
| 09 ene 2024 | 12.38 | 12.44 | 12.37 | 12.44 | 12.44 | 1,100 |
| 08 ene 2024 | 12.45 | 12.51 | 12.43 | 12.51 | 12.51 | 1,800 |
| 05 ene 2024 | 12.65 | 12.68 | 12.64 | 12.67 | 12.67 | 2,200 |
| 04 ene 2024 | 12.54 | 12.71 | 12.49 | 12.66 | 12.66 | 2,000 |
| 03 ene 2024 | 12.64 | 12.66 | 12.64 | 12.66 | 12.66 | 400 |
| 02 ene 2024 | 12.54 | 12.56 | 12.54 | 12.56 | 12.56 | 1,100 |
| 29 dic 2023 | 12.73 | 12.79 | 12.73 | 12.79 | 12.79 | 1,000 |
| 28 dic 2023 | 13.02 | 13.02 | 12.95 | 12.95 | 12.95 | 900 |
| 27 dic 2023 | 12.96 | 13.10 | 12.96 | 13.10 | 13.10 | 900 |
| 26 dic 2023 | 12.95 | 12.96 | 12.92 | 12.92 | 12.92 | 800 |
| 22 dic 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 800 |
| 21 dic 2023 | 12.76 | 12.83 | 12.73 | 12.77 | 12.77 | 2,200 |
| 21 dic 2023 | 0.444 Dividendo | |||||
| 20 dic 2023 | 13.04 | 13.09 | 13.00 | 13.01 | 12.57 | 2,600 |
| 19 dic 2023 | 12.87 | 13.00 | 12.86 | 12.95 | 12.51 | 1,800 |
| *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.