Yahoo

Correo

U.S. markets open in 5 hours 59 minutes

F S&P 500
5,216.25
+2.50(+0.05%)
F Dow Jones
39,042.00
+15.00(+0.04%)
F Nasdaq
18,208.50
+9.00(+0.05%)
E-mini Russell 2000 Index Futur
2,072.20
-4.50(-0.22%)
Petróleo
77.55
-0.83(-1.06%)
Oro
2,320.20
-4.00(-0.17%)

Hartford Multifactor Small Cap ETF (ROSC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.58

+0.03

(+0.07%)

Al cierre: 03:32PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	40.69	40.88	40.58	40.58	40.58	2,900
06 may 2024	40.54	40.55	40.54	40.55	40.55	500
03 may 2024	40.23	40.28	40.21	40.25	40.25	1,400
02 may 2024	39.70	40.03	39.70	40.03	40.03	1,100
01 may 2024	39.49	39.54	39.43	39.46	39.46	1,200
30 abr 2024	39.47	39.77	39.31	39.31	39.31	800
29 abr 2024	40.01	40.03	40.01	40.03	40.03	600
26 abr 2024	39.69	39.69	39.69	39.69	39.69	100
25 abr 2024	39.58	39.58	39.58	39.58	39.58	100
24 abr 2024	39.98	39.98	39.98	39.98	39.98	100
23 abr 2024	40.04	40.04	39.99	39.99	39.99	600
22 abr 2024	39.17	39.44	39.17	39.35	39.35	700
19 abr 2024	38.99	39.17	38.99	39.17	39.17	1,500
18 abr 2024	38.65	38.65	38.65	38.65	38.65	200
17 abr 2024	38.86	38.86	38.67	38.70	38.70	1,200
16 abr 2024	39.23	39.23	39.07	39.07	39.07	300
15 abr 2024	38.96	39.10	38.96	39.10	39.10	800
12 abr 2024	39.46	39.46	39.25	39.31	39.31	2,300
11 abr 2024	39.88	39.92	39.86	39.86	39.86	300
10 abr 2024	39.77	39.77	39.65	39.70	39.70	800
09 abr 2024	40.58	40.70	40.58	40.70	40.70	200
08 abr 2024	40.73	40.73	40.73	40.73	40.73	100
05 abr 2024	40.50	40.54	40.50	40.54	40.54	200
04 abr 2024	40.97	40.97	40.42	40.42	40.42	300
03 abr 2024	40.74	40.74	40.51	40.64	40.64	900
02 abr 2024	40.52	40.54	40.42	40.46	40.46	2,700
01 abr 2024	41.31	41.31	41.19	41.19	41.19	3,900
28 mar 2024	41.65	41.65	41.48	41.63	41.63	3,600
27 mar 2024	41.10	41.26	41.10	41.26	41.26	1,900
26 mar 2024	40.66	40.66	40.51	40.51	40.51	500
25 mar 2024	40.73	40.77	40.60	40.60	40.60	800
25 mar 2024	0.167 Dividendo
22 mar 2024	40.80	40.80	40.80	40.80	40.63	100
21 mar 2024	41.30	41.32	41.30	41.32	41.15	100
20 mar 2024	40.18	40.92	40.18	40.92	40.75	700
19 mar 2024	40.04	40.28	40.04	40.28	40.11	6,700
18 mar 2024	40.11	40.13	39.89	39.89	39.73	22,800
15 mar 2024	39.84	40.09	39.84	40.09	39.92	18,200
14 mar 2024	39.99	39.99	39.78	39.90	39.74	1,500
13 mar 2024	40.74	40.74	40.53	40.54	40.37	500
12 mar 2024	40.66	40.66	40.56	40.56	40.39	300
11 mar 2024	40.69	40.69	40.64	40.64	40.47	200
08 mar 2024	40.93	40.97	40.93	40.97	40.81	300
07 mar 2024	40.98	40.98	40.93	40.93	40.76	500
06 mar 2024	40.41	40.58	40.41	40.57	40.40	1,700
05 mar 2024	40.81	40.81	40.53	40.53	40.36	700
04 mar 2024	40.80	40.80	40.80	40.80	40.63	100
01 mar 2024	40.92	40.94	40.91	40.94	40.77	1,400
29 feb 2024	40.84	40.84	40.84	40.84	40.68	100
28 feb 2024	40.80	40.85	40.48	40.49	40.32	10,900
27 feb 2024	40.98	40.98	40.95	40.95	40.78	400
26 feb 2024	40.65	40.72	40.60	40.72	40.55	800
23 feb 2024	40.31	40.67	40.31	40.47	40.31	5,700
22 feb 2024	40.17	40.17	40.17	40.17	40.00	100
21 feb 2024	39.71	40.22	39.71	40.22	40.06	1,300
20 feb 2024	40.17	40.19	40.17	40.19	40.03	400
16 feb 2024	41.11	41.11	40.66	40.67	40.51	600
15 feb 2024	41.22	41.22	41.22	41.22	41.05	300
14 feb 2024	40.01	40.53	40.01	40.53	40.36	1,100
13 feb 2024	40.00	40.05	39.71	39.72	39.55	1,500
12 feb 2024	41.33	41.33	41.30	41.30	41.13	2,800
09 feb 2024	40.13	40.56	40.13	40.56	40.40	4,000
08 feb 2024	39.65	40.14	39.65	40.14	39.98	2,600
07 feb 2024	39.46	39.61	39.45	39.53	39.37	3,900
06 feb 2024	39.68	39.74	39.60	39.67	39.51	15,000
05 feb 2024	39.46	39.76	39.46	39.73	39.57	5,000
02 feb 2024	40.20	40.27	40.20	40.27	40.10	5,900
01 feb 2024	40.24	40.46	40.19	40.46	40.29	4,000
31 ene 2024	40.69	40.69	40.10	40.10	39.93	300
30 ene 2024	40.97	40.97	40.70	40.97	40.80	6,700
29 ene 2024	40.54	40.84	40.54	40.84	40.67	500
26 ene 2024	40.50	40.54	40.50	40.54	40.38	300
25 ene 2024	40.66	40.66	40.33	40.55	40.38	10,000
24 ene 2024	40.70	40.70	40.32	40.35	40.18	11,700
23 ene 2024	40.77	40.95	40.48	40.53	40.37	23,000
22 ene 2024	40.78	40.88	40.59	40.88	40.71	6,800
19 ene 2024	39.70	40.06	39.66	40.06	39.90	1,600
18 ene 2024	39.83	39.83	39.83	39.83	39.66	200
17 ene 2024	39.26	39.46	39.23	39.46	39.30	800
16 ene 2024	39.76	39.76	39.53	39.53	39.37	400
12 ene 2024	39.99	39.99	39.99	39.99	39.82	100
11 ene 2024	39.66	40.04	39.63	40.04	39.88	500
10 ene 2024	40.27	40.33	40.25	40.30	40.14	5,000
09 ene 2024	40.25	40.25	40.21	40.21	40.05	400
08 ene 2024	40.72	40.72	40.72	40.72	40.55	300
05 ene 2024	40.72	40.72	40.41	40.41	40.25	600
04 ene 2024	40.54	40.76	40.54	40.71	40.54	800
03 ene 2024	40.94	41.04	40.61	40.62	40.45	30,600
02 ene 2024	41.30	41.49	41.14	41.34	41.17	110,500
29 dic 2023	41.98	41.98	41.41	41.49	41.32	3,000
28 dic 2023	41.85	41.91	41.85	41.91	41.74	400
27 dic 2023	41.99	42.20	41.99	42.00	41.82	800
26 dic 2023	41.64	41.98	41.64	41.98	41.81	800
22 dic 2023	41.63	41.65	41.57	41.57	41.40	1,300
22 dic 2023	0.324 Dividendo
21 dic 2023	41.23	41.59	41.23	41.59	41.10	400
20 dic 2023	41.90	42.00	41.02	41.02	40.54	1,000
19 dic 2023	41.19	41.42	41.19	41.42	40.93	1,600
18 dic 2023	40.54	40.60	40.52	40.59	40.11	1,600
15 dic 2023	40.57	40.85	40.53	40.60	40.12	2,700
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...

F S&P 5005,216.25+2.50(+0.05%)

F Dow Jones39,042.00+15.00(+0.04%)

F Nasdaq18,208.50+9.00(+0.05%)

E-mini Russell 2000 Index Futur2,072.20-4.50(-0.22%)

Petróleo77.55-0.83(-1.06%)

Oro2,320.20-4.00(-0.17%)

Hartford Multifactor Small Cap ETF (ROSC)

F S&P 500
5,216.25
+2.50(+0.05%)

F Dow Jones
39,042.00
+15.00(+0.04%)

F Nasdaq
18,208.50
+9.00(+0.05%)

E-mini Russell 2000 Index Futur
2,072.20
-4.50(-0.22%)

Petróleo
77.55
-0.83(-1.06%)

Oro
2,320.20
-4.00(-0.17%)