U.S. markets closed
F S&P 500
5,212.50 -1.25 (-0.02%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,196.75 -2.75 (-0.02%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.18 -0.20 (-0.26%) Oro
2,324.70 +0.50 (+0.02%)
Hartford Multifactor Diversified International ETF (RODE)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 300 |
| 06 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 100 |
| 03 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 02 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 01 may 2024 | 27.38 | 27.55 | 27.38 | 27.40 | 27.40 | 1,200 |
| 30 abr 2024 | 27.46 | 27.46 | 27.40 | 27.40 | 27.40 | 100 |
| 29 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
| 26 abr 2024 | 27.43 | 27.48 | 27.43 | 27.48 | 27.48 | 800 |
| 25 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 24 abr 2024 | 27.51 | 27.51 | 27.31 | 27.33 | 27.33 | 1,100 |
| 23 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 22 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 19 abr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 800 |
| 18 abr 2024 | 26.96 | 27.01 | 26.80 | 26.82 | 26.82 | 1,100 |
| 17 abr 2024 | 26.90 | 26.90 | 26.84 | 26.84 | 26.84 | 500 |
| 16 abr 2024 | 26.77 | 26.77 | 26.76 | 26.76 | 26.76 | 100 |
| 15 abr 2024 | 27.12 | 27.12 | 27.11 | 27.11 | 27.11 | 1,100 |
| 12 abr 2024 | 27.03 | 27.30 | 27.03 | 27.11 | 27.11 | 600 |
| 11 abr 2024 | 27.72 | 27.72 | 27.43 | 27.60 | 27.60 | 2,100 |
| 10 abr 2024 | 27.48 | 27.48 | 27.41 | 27.41 | 27.41 | 1,100 |
| 09 abr 2024 | 27.82 | 27.87 | 27.82 | 27.87 | 27.87 | 300 |
| 08 abr 2024 | 27.91 | 27.91 | 27.89 | 27.89 | 27.89 | 600 |
| 05 abr 2024 | 27.50 | 27.68 | 27.48 | 27.65 | 27.65 | 1,700 |
| 04 abr 2024 | 27.96 | 27.96 | 27.62 | 27.62 | 27.62 | 2,100 |
| 03 abr 2024 | 27.78 | 27.78 | 27.75 | 27.75 | 27.75 | 200 |
| 02 abr 2024 | 27.57 | 27.59 | 27.57 | 27.59 | 27.59 | 400 |
| 01 abr 2024 | 27.60 | 27.60 | 27.59 | 27.59 | 27.59 | 300 |
| 28 mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 27 mar 2024 | 27.69 | 27.75 | 27.69 | 27.75 | 27.75 | 2,000 |
| 26 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 25 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 22 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
| 21 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 20 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 19 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
| 18 mar 2024 | 27.55 | 27.58 | 27.55 | 27.58 | 27.58 | 200 |
| 15 mar 2024 | 27.57 | 27.57 | 27.52 | 27.57 | 27.57 | 2,100 |
| 14 mar 2024 | 27.92 | 27.92 | 27.53 | 27.53 | 27.53 | 1,800 |
| 13 mar 2024 | 27.83 | 27.83 | 27.81 | 27.81 | 27.81 | 800 |
| 12 mar 2024 | 27.48 | 27.71 | 27.48 | 27.71 | 27.71 | 1,300 |
| 11 mar 2024 | 27.60 | 27.64 | 27.60 | 27.64 | 27.64 | 200 |
| 08 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 200 |
| 07 mar 2024 | 27.64 | 27.75 | 27.64 | 27.75 | 27.75 | 100 |
| 06 mar 2024 | 27.58 | 27.58 | 27.47 | 27.47 | 27.47 | 1,600 |
| 05 mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 04 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| 01 mar 2024 | 27.28 | 27.31 | 27.24 | 27.31 | 27.31 | 1,600 |
| 29 feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 500 |
| 28 feb 2024 | 27.07 | 27.09 | 26.96 | 27.05 | 27.05 | 5,000 |
| 27 feb 2024 | 27.18 | 27.22 | 27.17 | 27.22 | 27.22 | 2,000 |
| 26 feb 2024 | 27.16 | 27.16 | 27.11 | 27.11 | 27.11 | 900 |
| 23 feb 2024 | 27.51 | 27.51 | 27.28 | 27.28 | 27.28 | 2,500 |
| 22 feb 2024 | 27.28 | 27.32 | 27.28 | 27.32 | 27.32 | 400 |
| 21 feb 2024 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | 200 |
| 20 feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
| 16 feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 15 feb 2024 | 26.66 | 26.66 | 26.56 | 26.65 | 26.65 | 2,600 |
| 14 feb 2024 | 26.36 | 26.43 | 26.35 | 26.43 | 26.43 | 600 |
| 13 feb 2024 | 26.50 | 26.50 | 26.19 | 26.19 | 26.19 | 1,500 |
| 12 feb 2024 | 26.61 | 26.61 | 26.55 | 26.55 | 26.55 | 300 |
| 09 feb 2024 | 26.26 | 26.40 | 26.26 | 26.40 | 26.40 | 1,100 |
| 08 feb 2024 | 26.54 | 26.54 | 26.27 | 26.33 | 26.33 | 1,800 |
| 07 feb 2024 | 26.51 | 26.79 | 26.51 | 26.52 | 26.52 | 700 |
| 06 feb 2024 | 26.42 | 26.55 | 26.42 | 26.52 | 26.52 | 800 |
| 05 feb 2024 | 26.27 | 26.35 | 26.27 | 26.32 | 26.32 | 1,900 |
| 02 feb 2024 | 26.34 | 26.40 | 26.34 | 26.40 | 26.40 | 2,300 |
| 01 feb 2024 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | 600 |
| 31 ene 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 300 |
| 30 ene 2024 | 26.35 | 26.38 | 26.35 | 26.38 | 26.38 | 300 |
| 29 ene 2024 | 26.37 | 26.43 | 26.37 | 26.43 | 26.43 | 1,000 |
| 26 ene 2024 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | 400 |
| 25 ene 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 200 |
| 24 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
| 23 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 22 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 19 ene 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 300 |
| 18 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
| 17 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 16 ene 2024 | 26.14 | 26.14 | 26.04 | 26.06 | 26.06 | 600 |
| 12 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| 11 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 10 ene 2024 | 26.39 | 26.41 | 26.39 | 26.41 | 26.41 | 700 |
| 09 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 08 ene 2024 | 26.54 | 26.60 | 26.54 | 26.60 | 26.60 | 400 |
| 05 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 04 ene 2024 | 26.48 | 26.48 | 26.47 | 26.47 | 26.47 | 1,800 |
| 03 ene 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
| 02 ene 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 200 |
| 29 dic 2023 | 27.05 | 27.05 | 26.72 | 26.72 | 26.72 | 600 |
| 28 dic 2023 | 26.73 | 26.73 | 26.68 | 26.68 | 26.68 | 1,300 |
| 27 dic 2023 | 26.57 | 26.57 | 26.54 | 26.54 | 26.54 | 800 |
| 26 dic 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 22 dic 2023 | 26.30 | 26.30 | 26.20 | 26.30 | 26.30 | 2,000 |
| 21 dic 2023 | 26.90 | 26.99 | 26.90 | 26.99 | 26.99 | 300 |
| 20 dic 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 19 dic 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 18 dic 2023 | 26.67 | 26.69 | 26.66 | 26.69 | 26.69 | 300 |
| 15 dic 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| 14 dic 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 13 dic 2023 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | 400 |
| *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.