U.S. markets closed

Astoria US Equal Weight Quality Kings ETF (ROE)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.12-0.01 (-0.03%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202428.1428.1528.1228.1228.124,195
07 may 202428.1728.1928.1028.1328.131,100
06 may 202428.0128.1028.0128.1028.107,000
03 may 202427.6927.8327.6927.8327.838,700
02 may 202427.2927.5527.2927.5527.55600
01 may 202427.3727.3927.3127.3127.311,900
30 abr 202427.8627.8727.6027.6027.6032,700
29 abr 202427.9928.0727.9828.0728.072,700
26 abr 202428.0928.0927.8727.8827.8814,700
25 abr 202427.5327.7427.5327.7427.743,500
24 abr 202427.7727.7727.6327.7727.771,600
23 abr 202427.6327.7227.6327.6527.651,200
22 abr 202427.2827.5227.2127.3727.3714,700
19 abr 202427.3827.3827.1527.1827.1812,000
18 abr 202427.4327.4327.3027.3227.32900
17 abr 202427.5527.5527.3027.3027.302,800
16 abr 202427.4727.6127.4727.5527.556,500
15 abr 202428.1428.1427.5227.5827.583,400
12 abr 202427.9727.9727.7427.7727.7712,700
11 abr 202428.2328.2528.2228.2228.224,000
10 abr 202428.4228.4328.2128.3028.305,500
09 abr 202428.5728.7228.5728.7228.72100
08 abr 202428.7528.7728.6728.6728.673,000
05 abr 202428.5528.7528.5528.7028.7014,200
04 abr 202429.0229.0428.4528.4928.494,800
03 abr 202428.7428.8828.7428.8228.8227,600
02 abr 202428.7128.7528.6828.7228.7213,000
01 abr 202429.1429.1429.0029.0529.0518,900
28 mar 202429.1529.2229.1429.1929.1912,900
27 mar 202428.8929.1228.8729.1229.122,700
26 mar 202428.8328.8328.7128.7128.715,000
26 mar 20240.099 Dividendo
25 mar 202428.9428.9428.8128.8128.714,300
22 mar 202428.9628.9928.9128.9328.8310,500
21 mar 202429.0529.1529.0229.0628.9614,500
20 mar 202428.8828.8828.6028.8328.731,200
19 mar 202428.4028.5928.4028.5928.49700
18 mar 202428.5528.5528.3928.4128.3151,100
15 mar 202428.4228.5028.3928.3928.298,900
14 mar 202429.1029.1028.4728.5228.422,800
13 mar 202428.8128.8128.7828.7828.6811,200
12 mar 202428.4228.7128.4228.7128.61500
11 mar 202428.1928.4328.1928.4028.307,900
08 mar 202428.7628.7628.4328.4328.349,000
07 mar 202428.5528.6628.5528.6428.553,500
06 mar 202428.2728.2928.2228.2828.184,300
05 mar 202428.0928.0928.0428.0427.952,500
04 mar 202428.3228.3628.2128.2128.118,000
01 mar 202427.8728.0927.8728.0928.005,800
29 feb 202427.7827.7827.6927.7827.697,200
28 feb 202427.9127.9127.5927.5927.507,000
27 feb 202427.6727.6727.6227.6527.556,500
26 feb 202427.6427.6627.6227.6227.521,600
23 feb 202427.6727.6727.6327.6327.534,600
22 feb 202427.3427.6727.3427.6727.5710,200
21 feb 202426.9327.0726.9127.0726.984,700
20 feb 202426.9927.0726.9327.0726.982,200
16 feb 202427.3027.3827.1427.1427.0521,000
15 feb 202427.3327.4527.3327.4127.323,000
14 feb 202427.0327.1526.9327.1527.0619,800
13 feb 202426.8026.8426.7326.7826.698,100
12 feb 202426.7327.2726.7327.1227.039,000
09 feb 202426.7527.0126.7527.0126.9139,000
08 feb 202426.9726.9726.6926.8126.7115,000
07 feb 202426.6926.7026.6826.6926.606,400
06 feb 202426.6426.6426.5526.5926.504,700
05 feb 202426.3926.6026.3926.5726.4815,100
02 feb 202426.4026.5926.4026.5926.508,000
01 feb 202426.3926.5926.2826.5926.506,500
31 ene 202426.6826.6826.3626.3726.2812,600
30 ene 202426.5626.6926.5626.6726.5814,600
29 ene 202426.4026.5726.3726.5726.4730,300
26 ene 202426.4526.5126.3826.4226.3317,400
25 ene 202426.4626.5126.3826.4626.375,200
24 ene 202426.4026.4526.2526.2526.1625,400
23 ene 202426.2826.2826.1926.2126.123,500
22 ene 202426.2726.3126.2526.2726.182,700
19 ene 202425.9226.1625.9226.1426.0517,400
18 ene 202425.6425.7925.5725.7925.706,200
17 ene 202425.6925.6925.5225.6025.514,300
16 ene 202425.7525.9125.7425.7825.6939,100
12 ene 202426.0026.0025.8425.8825.795,000
11 ene 202425.8425.9225.7625.9225.834,700
10 ene 202425.8225.8825.8225.8825.7967,200
09 ene 202425.7525.8625.7525.8625.776,400
08 ene 202425.6025.9725.6025.9725.884,000
05 ene 202425.7425.7425.6025.6725.583,600
04 ene 202425.7325.7325.6225.6225.535,700
03 ene 202425.7425.7925.7225.7225.636,700
02 ene 202425.9825.9925.8425.9425.854,900
29 dic 202326.0526.0525.9426.0025.913,000
28 dic 202326.1226.1226.0726.0725.988,300
27 dic 202326.0626.1026.0526.0625.973,700
26 dic 202325.8726.1225.8726.1126.0210,000
22 dic 202325.9726.0125.8325.9225.8318,200
21 dic 202325.8125.8825.6925.8725.7817,500
20 dic 202325.9826.0625.6025.6025.521,700
20 dic 20230.105 Dividendo
19 dic 202326.1226.1226.0626.1125.91600
18 dic 202325.9525.9525.8925.9425.7417,100
*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...