Inspire Tactical Balanced ETF (RISN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 26.06 | 26.14 | 26.04 | 26.14 | 26.14 | 10,537 |
| 08 may 2024 | 25.98 | 26.04 | 25.95 | 26.02 | 26.02 | 6,700 |
| 07 may 2024 | 26.08 | 26.19 | 26.05 | 26.05 | 26.05 | 13,000 |
| 06 may 2024 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 3,400 |
| 03 may 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 25.83 | 800 |
| 02 may 2024 | 25.61 | 25.61 | 25.57 | 25.61 | 25.61 | 7,800 |
| 01 may 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 25.47 | 800 |
| 30 abr 2024 | 25.59 | 25.59 | 25.52 | 25.52 | 25.52 | 700 |
| 29 abr 2024 | 25.80 | 25.89 | 25.80 | 25.80 | 25.80 | 2,200 |
| 26 abr 2024 | 25.76 | 25.80 | 25.76 | 25.76 | 25.76 | 900 |
| 25 abr 2024 | 25.71 | 25.80 | 25.71 | 25.75 | 25.75 | 800 |
| 24 abr 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 25.79 | 7,900 |
| 23 abr 2024 | 25.86 | 25.89 | 25.79 | 25.80 | 25.80 | 600 |
| 22 abr 2024 | 25.50 | 25.68 | 25.50 | 25.63 | 25.63 | 1,800 |
| 19 abr 2024 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 700 |
| 18 abr 2024 | 25.54 | 25.65 | 25.42 | 25.42 | 25.42 | 2,800 |
| 17 abr 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 25.44 | 19,200 |
| 16 abr 2024 | 25.70 | 25.75 | 25.60 | 25.63 | 25.63 | 10,100 |
| 15 abr 2024 | 26.19 | 26.19 | 25.63 | 25.71 | 25.71 | 4,100 |
| 12 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 200 |
| 11 abr 2024 | 26.05 | 26.17 | 26.05 | 26.17 | 26.17 | 800 |
| 10 abr 2024 | 26.27 | 26.27 | 26.15 | 26.23 | 26.23 | 1,100 |
| 09 abr 2024 | 26.41 | 26.53 | 26.40 | 26.51 | 26.51 | 2,100 |
| 08 abr 2024 | 26.22 | 26.56 | 26.22 | 26.47 | 26.47 | 1,600 |
| 05 abr 2024 | 26.35 | 26.56 | 26.35 | 26.47 | 26.47 | 11,800 |
| 04 abr 2024 | 26.60 | 26.60 | 26.28 | 26.28 | 26.28 | 500 |
| 03 abr 2024 | 26.45 | 26.57 | 26.39 | 26.40 | 26.40 | 17,000 |
| 02 abr 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 26.38 | 4,300 |
| 01 abr 2024 | 26.72 | 26.72 | 26.63 | 26.67 | 26.67 | 33,700 |
| 28 mar 2024 | 26.83 | 26.84 | 26.76 | 26.79 | 26.79 | 26,400 |
| 27 mar 2024 | 26.68 | 26.72 | 26.64 | 26.71 | 26.71 | 11,300 |
| 27 mar 2024 | 0.075 Dividendo | |||||
| 26 mar 2024 | 26.58 | 26.68 | 26.53 | 26.53 | 26.45 | 2,500 |
| 25 mar 2024 | 26.68 | 26.70 | 26.56 | 26.57 | 26.50 | 2,900 |
| 22 mar 2024 | 26.73 | 26.77 | 26.71 | 26.71 | 26.64 | 2,600 |
| 21 mar 2024 | 26.46 | 26.89 | 26.46 | 26.80 | 26.72 | 8,900 |
| 20 mar 2024 | 26.43 | 26.58 | 26.41 | 26.58 | 26.51 | 1,100 |
| 19 mar 2024 | 26.31 | 26.45 | 26.31 | 26.40 | 26.33 | 7,000 |
| 18 mar 2024 | 26.35 | 26.45 | 26.31 | 26.31 | 26.23 | 35,700 |
| 15 mar 2024 | 26.18 | 26.42 | 26.18 | 26.37 | 26.29 | 21,000 |
| 14 mar 2024 | 26.33 | 26.36 | 26.24 | 26.31 | 26.23 | 10,900 |
| 13 mar 2024 | 26.50 | 26.57 | 26.48 | 26.48 | 26.40 | 1,700 |
| 12 mar 2024 | 26.47 | 26.48 | 26.44 | 26.46 | 26.38 | 6,800 |
| 11 mar 2024 | 26.17 | 26.31 | 26.17 | 26.29 | 26.22 | 4,700 |
| 08 mar 2024 | 26.57 | 26.57 | 26.35 | 26.35 | 26.28 | 17,900 |
| 07 mar 2024 | 26.01 | 26.53 | 26.01 | 26.43 | 26.36 | 5,500 |
| 06 mar 2024 | 26.32 | 26.41 | 26.26 | 26.30 | 26.22 | 12,400 |
| 05 mar 2024 | 26.21 | 26.21 | 26.13 | 26.16 | 26.09 | 17,400 |
| 04 mar 2024 | 26.31 | 26.33 | 26.30 | 26.33 | 26.26 | 900 |
| 01 mar 2024 | 26.08 | 26.23 | 26.02 | 26.22 | 26.14 | 32,500 |
| 29 feb 2024 | 26.12 | 26.17 | 26.11 | 26.15 | 26.08 | 7,000 |
| 28 feb 2024 | 26.02 | 26.04 | 25.97 | 26.01 | 25.94 | 22,500 |
| 27 feb 2024 | 25.96 | 26.05 | 25.95 | 26.02 | 25.94 | 3,300 |
| 26 feb 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 25.89 | 4,700 |
| 23 feb 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.87 | 4,700 |
| 22 feb 2024 | 25.73 | 25.85 | 25.71 | 25.85 | 25.77 | 26,000 |
| 21 feb 2024 | 25.37 | 25.48 | 25.36 | 25.48 | 25.41 | 20,600 |
| 20 feb 2024 | 25.48 | 25.48 | 25.38 | 25.40 | 25.33 | 8,600 |
| 16 feb 2024 | 25.63 | 25.75 | 25.58 | 25.58 | 25.51 | 3,500 |
| 15 feb 2024 | 25.67 | 25.67 | 25.65 | 25.65 | 25.58 | 3,200 |
| 14 feb 2024 | 25.26 | 25.47 | 25.26 | 25.47 | 25.40 | 700 |
| 13 feb 2024 | 25.19 | 25.37 | 25.10 | 25.21 | 25.13 | 22,800 |
| 12 feb 2024 | 25.54 | 25.55 | 25.51 | 25.55 | 25.48 | 2,800 |
| 09 feb 2024 | 25.42 | 25.53 | 25.40 | 25.50 | 25.42 | 2,900 |
| 08 feb 2024 | 25.30 | 25.39 | 25.30 | 25.39 | 25.32 | 2,500 |
| 07 feb 2024 | 25.29 | 25.34 | 25.29 | 25.34 | 25.27 | 800 |
| 06 feb 2024 | 25.16 | 25.20 | 25.09 | 25.20 | 25.13 | 3,800 |
| 05 feb 2024 | 24.88 | 25.01 | 24.88 | 25.01 | 24.94 | 5,400 |
| 02 feb 2024 | 24.90 | 25.16 | 24.90 | 25.13 | 25.06 | 4,500 |
| 01 feb 2024 | 24.97 | 25.04 | 24.95 | 25.01 | 24.94 | 3,100 |
| 31 ene 2024 | 25.01 | 25.01 | 24.72 | 24.72 | 24.65 | 1,000 |
| 30 ene 2024 | 25.30 | 25.30 | 25.00 | 25.07 | 25.00 | 1,800 |
| 29 ene 2024 | 24.86 | 25.02 | 24.86 | 25.02 | 24.95 | 2,400 |
| 26 ene 2024 | 24.92 | 24.94 | 24.85 | 24.88 | 24.81 | 8,400 |
| 25 ene 2024 | 25.16 | 25.16 | 24.79 | 24.84 | 24.77 | 2,100 |
| 24 ene 2024 | 24.83 | 24.90 | 24.71 | 24.71 | 24.64 | 5,800 |
| 23 ene 2024 | 24.86 | 24.92 | 24.82 | 24.87 | 24.80 | 26,000 |
| 22 ene 2024 | 24.96 | 24.96 | 24.83 | 24.92 | 24.85 | 1,500 |
| 19 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.64 | 400 |
| 18 ene 2024 | 24.37 | 24.57 | 24.34 | 24.57 | 24.50 | 21,700 |
| 17 ene 2024 | 24.36 | 24.36 | 24.30 | 24.32 | 24.25 | 900 |
| 16 ene 2024 | 24.34 | 24.41 | 24.34 | 24.41 | 24.34 | 1,000 |
| 12 ene 2024 | 24.48 | 24.50 | 24.44 | 24.50 | 24.43 | 10,500 |
| 11 ene 2024 | 24.27 | 24.50 | 24.27 | 24.50 | 24.43 | 31,800 |
| 10 ene 2024 | 24.36 | 24.49 | 24.36 | 24.48 | 24.41 | 8,300 |
| 09 ene 2024 | 24.24 | 24.38 | 24.23 | 24.36 | 24.29 | 8,500 |
| 08 ene 2024 | 24.41 | 24.50 | 24.41 | 24.50 | 24.43 | 2,900 |
| 05 ene 2024 | 24.34 | 24.34 | 24.18 | 24.28 | 24.22 | 41,400 |
| 04 ene 2024 | 24.31 | 24.35 | 24.29 | 24.29 | 24.22 | 400 |
| 03 ene 2024 | 24.40 | 24.45 | 24.27 | 24.29 | 24.22 | 60,000 |
| 02 ene 2024 | 24.83 | 24.86 | 24.67 | 24.73 | 24.66 | 48,800 |
| 29 dic 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | 100 |
| 28 dic 2023 | 24.82 | 25.10 | 24.82 | 25.03 | 24.96 | 1,500 |
| 27 dic 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | 800 |
| 26 dic 2023 | 25.00 | 25.08 | 24.93 | 25.04 | 24.97 | 1,700 |
| 22 dic 2023 | 24.92 | 25.02 | 24.84 | 24.92 | 24.85 | 6,900 |
| 21 dic 2023 | 24.78 | 24.93 | 24.78 | 24.88 | 24.81 | 30,200 |
| 20 dic 2023 | 24.91 | 25.02 | 24.64 | 24.64 | 24.57 | 39,900 |
| 19 dic 2023 | 24.91 | 24.92 | 24.84 | 24.86 | 24.79 | 17,100 |
| 18 dic 2023 | 24.70 | 24.78 | 24.64 | 24.66 | 24.59 | 25,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.