Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:06PM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 23.99 | 24.17 | 23.95 | 24.16 | 24.16 | 89,429 |
| 28 may 2024 | 24.42 | 24.49 | 24.25 | 24.44 | 24.44 | 69,000 |
| 24 may 2024 | 24.09 | 24.30 | 24.08 | 24.09 | 24.09 | 27,600 |
| 23 may 2024 | 24.60 | 24.67 | 23.69 | 23.91 | 23.91 | 42,200 |
| 22 may 2024 | 24.59 | 24.59 | 24.08 | 24.20 | 24.20 | 53,300 |
| 21 may 2024 | 24.64 | 24.74 | 24.55 | 24.66 | 24.66 | 112,100 |
| 20 may 2024 | 24.77 | 24.80 | 24.51 | 24.68 | 24.68 | 329,400 |
| 17 may 2024 | 24.31 | 24.58 | 24.31 | 24.45 | 24.45 | 127,500 |
| 16 may 2024 | 24.27 | 24.42 | 24.19 | 24.22 | 24.22 | 21,100 |
| 15 may 2024 | 23.99 | 24.26 | 23.91 | 24.21 | 24.21 | 51,800 |
| 14 may 2024 | 23.74 | 23.99 | 23.74 | 23.94 | 23.94 | 70,300 |
| 13 may 2024 | 23.81 | 23.81 | 23.64 | 23.66 | 23.66 | 67,800 |
| 10 may 2024 | 23.71 | 23.84 | 23.66 | 23.77 | 23.77 | 40,400 |
| 09 may 2024 | 23.37 | 23.55 | 23.37 | 23.47 | 23.47 | 14,200 |
| 08 may 2024 | 23.19 | 23.37 | 23.13 | 23.35 | 23.35 | 62,300 |
| 07 may 2024 | 23.30 | 23.32 | 23.15 | 23.25 | 23.25 | 45,800 |
| 06 may 2024 | 22.91 | 23.23 | 22.91 | 23.23 | 23.23 | 107,100 |
| 03 may 2024 | 22.68 | 22.75 | 22.53 | 22.61 | 22.61 | 66,500 |
| 02 may 2024 | 22.61 | 22.64 | 22.21 | 22.40 | 22.40 | 73,000 |
| 01 may 2024 | 22.95 | 23.13 | 22.75 | 22.80 | 22.80 | 168,700 |
| 30 abr 2024 | 23.39 | 23.48 | 23.03 | 23.04 | 23.04 | 39,800 |
| 29 abr 2024 | 23.48 | 23.56 | 23.26 | 23.31 | 23.31 | 39,200 |
| 26 abr 2024 | 23.29 | 23.70 | 23.27 | 23.63 | 23.63 | 39,000 |
| 25 abr 2024 | 22.60 | 23.03 | 22.49 | 22.99 | 22.99 | 44,400 |
| 24 abr 2024 | 23.09 | 23.12 | 22.85 | 23.12 | 23.12 | 91,400 |
| 23 abr 2024 | 22.65 | 22.94 | 22.65 | 22.71 | 22.71 | 27,700 |
| 22 abr 2024 | 22.53 | 22.80 | 22.34 | 22.65 | 22.65 | 50,100 |
| 19 abr 2024 | 22.64 | 22.68 | 22.39 | 22.48 | 22.48 | 25,300 |
| 18 abr 2024 | 22.69 | 22.96 | 22.62 | 22.71 | 22.71 | 7,400 |
| 17 abr 2024 | 23.31 | 23.31 | 22.56 | 22.61 | 22.61 | 31,000 |
| 16 abr 2024 | 23.22 | 23.32 | 22.95 | 23.15 | 23.15 | 19,500 |
| 15 abr 2024 | 24.04 | 24.04 | 23.16 | 23.16 | 23.16 | 25,700 |
| 12 abr 2024 | 23.78 | 23.95 | 23.03 | 23.16 | 23.16 | 27,400 |
| 11 abr 2024 | 23.50 | 24.00 | 23.34 | 24.00 | 24.00 | 50,800 |
| 10 abr 2024 | 23.25 | 23.56 | 23.20 | 23.38 | 23.38 | 28,700 |
| 09 abr 2024 | 23.68 | 23.68 | 23.14 | 23.45 | 23.45 | 15,900 |
| 08 abr 2024 | 23.58 | 23.80 | 23.48 | 23.65 | 23.65 | 121,900 |
| 05 abr 2024 | 23.02 | 23.63 | 22.95 | 23.47 | 23.47 | 19,000 |
| 04 abr 2024 | 23.71 | 23.74 | 22.82 | 22.85 | 22.85 | 12,200 |
| 03 abr 2024 | 23.20 | 23.53 | 23.19 | 23.35 | 23.35 | 16,300 |
| 02 abr 2024 | 23.26 | 23.40 | 23.05 | 23.40 | 23.40 | 113,600 |
| 01 abr 2024 | 23.50 | 23.66 | 23.36 | 23.44 | 23.44 | 77,400 |
| 28 mar 2024 | 23.39 | 23.74 | 23.29 | 23.37 | 23.37 | 109,600 |
| 27 mar 2024 | 23.11 | 23.50 | 23.00 | 23.38 | 23.38 | 38,500 |
| 26 mar 2024 | 23.20 | 23.67 | 22.94 | 22.97 | 22.97 | 995,700 |
| 25 mar 2024 | 22.96 | 23.27 | 22.85 | 23.12 | 23.12 | 120,500 |
| 22 mar 2024 | 23.15 | 23.15 | 22.86 | 23.12 | 23.12 | 66,400 |
| 21 mar 2024 | 23.35 | 23.43 | 23.12 | 23.12 | 23.12 | 21,300 |
| 20 mar 2024 | 22.58 | 23.04 | 22.57 | 22.99 | 22.99 | 12,800 |
| 19 mar 2024 | 22.32 | 22.71 | 22.32 | 22.61 | 22.61 | 9,600 |
| 18 mar 2024 | 22.54 | 22.61 | 22.30 | 22.30 | 22.30 | 14,000 |
| 15 mar 2024 | 22.16 | 22.24 | 22.06 | 22.17 | 22.17 | 11,800 |
| 14 mar 2024 | 22.48 | 22.52 | 22.02 | 22.21 | 22.21 | 16,900 |
| 13 mar 2024 | 22.50 | 22.50 | 22.37 | 22.40 | 22.40 | 9,300 |
| 12 mar 2024 | 22.04 | 22.43 | 21.75 | 22.43 | 22.43 | 20,600 |
| 11 mar 2024 | 21.87 | 21.95 | 21.68 | 21.86 | 21.86 | 21,100 |
| 08 mar 2024 | 22.30 | 22.42 | 21.93 | 21.93 | 21.93 | 34,200 |
| 07 mar 2024 | 22.14 | 22.41 | 22.13 | 22.35 | 22.35 | 22,900 |
| 06 mar 2024 | 22.02 | 22.25 | 21.99 | 22.03 | 22.03 | 51,900 |
| 05 mar 2024 | 22.18 | 22.18 | 21.65 | 21.79 | 21.79 | 50,900 |
| 04 mar 2024 | 22.36 | 22.39 | 22.25 | 22.25 | 22.25 | 15,700 |
| 01 mar 2024 | 22.51 | 22.55 | 22.05 | 22.28 | 22.28 | 23,400 |
| 29 feb 2024 | 21.97 | 21.98 | 21.67 | 21.93 | 21.93 | 5,300 |
| 28 feb 2024 | 21.80 | 21.90 | 21.68 | 21.70 | 21.70 | 13,300 |
| 27 feb 2024 | 21.91 | 21.92 | 21.79 | 21.90 | 21.90 | 18,300 |
| 26 feb 2024 | 21.99 | 22.02 | 21.85 | 21.85 | 21.85 | 17,300 |
| 23 feb 2024 | 22.04 | 22.12 | 21.92 | 22.00 | 22.00 | 15,800 |
| 22 feb 2024 | 21.58 | 21.99 | 21.56 | 21.96 | 21.96 | 36,400 |
| 21 feb 2024 | 20.82 | 20.94 | 20.61 | 20.90 | 20.90 | 11,100 |
| 20 feb 2024 | 21.05 | 21.15 | 20.84 | 21.00 | 21.00 | 23,100 |
| 16 feb 2024 | 21.45 | 21.57 | 21.30 | 21.30 | 21.30 | 13,700 |
| 15 feb 2024 | 21.39 | 21.59 | 21.32 | 21.59 | 21.59 | 55,700 |
| 14 feb 2024 | 21.28 | 21.41 | 21.10 | 21.36 | 21.36 | 17,800 |
| 13 feb 2024 | 20.90 | 21.12 | 20.77 | 20.95 | 20.95 | 69,800 |
| 12 feb 2024 | 21.45 | 21.64 | 21.34 | 21.43 | 21.43 | 36,700 |
| 09 feb 2024 | 21.26 | 21.40 | 21.21 | 21.40 | 21.40 | 33,100 |
| 08 feb 2024 | 21.14 | 21.18 | 21.07 | 21.07 | 21.07 | 11,700 |
| 07 feb 2024 | 20.84 | 21.04 | 20.84 | 21.03 | 21.03 | 31,700 |
| 06 feb 2024 | 20.71 | 20.76 | 20.56 | 20.73 | 20.73 | 37,200 |
| 05 feb 2024 | 20.67 | 20.80 | 20.47 | 20.71 | 20.71 | 36,000 |
| 02 feb 2024 | 20.45 | 20.92 | 20.45 | 20.89 | 20.89 | 53,700 |
| 01 feb 2024 | 20.26 | 20.51 | 20.20 | 20.51 | 20.51 | 77,400 |
| 31 ene 2024 | 20.43 | 20.50 | 20.00 | 20.00 | 20.00 | 13,800 |
| 30 ene 2024 | 20.65 | 20.71 | 20.64 | 20.66 | 20.66 | 526,700 |
| 29 ene 2024 | 20.45 | 20.72 | 20.44 | 20.72 | 20.72 | 7,900 |
| 26 ene 2024 | 20.33 | 20.48 | 20.33 | 20.42 | 20.42 | 10,600 |
| 25 ene 2024 | 20.34 | 20.48 | 19.94 | 20.42 | 20.42 | 18,700 |
| 24 ene 2024 | 20.45 | 20.49 | 20.18 | 20.18 | 20.18 | 25,700 |
| 23 ene 2024 | 20.19 | 21.00 | 20.10 | 20.28 | 20.28 | 28,800 |
| 22 ene 2024 | 20.20 | 20.26 | 20.11 | 20.19 | 20.19 | 7,700 |
| 19 ene 2024 | 19.77 | 20.10 | 19.71 | 20.10 | 20.10 | 3,800 |
| 18 ene 2024 | 19.49 | 19.73 | 19.39 | 19.70 | 19.70 | 14,600 |
| 17 ene 2024 | 19.32 | 19.39 | 19.21 | 19.39 | 19.39 | 25,300 |
| 16 ene 2024 | 19.72 | 19.72 | 19.53 | 19.66 | 19.66 | 12,000 |
| 12 ene 2024 | 19.88 | 19.88 | 19.74 | 19.83 | 19.83 | 25,000 |
| 11 ene 2024 | 19.78 | 19.81 | 19.45 | 19.78 | 19.78 | 29,400 |
| 10 ene 2024 | 19.67 | 19.85 | 19.66 | 19.78 | 19.78 | 69,200 |
| 09 ene 2024 | 19.51 | 19.57 | 19.41 | 19.56 | 19.56 | 20,300 |
| 08 ene 2024 | 19.40 | 19.68 | 19.38 | 19.68 | 19.68 | 22,400 |
| 05 ene 2024 | 19.24 | 19.47 | 19.10 | 19.19 | 19.19 | 21,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.