U.S. markets closed

Running Oak Efficient Growth ETF (RUNN)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.71+0.14 (+0.46%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202430.6030.7530.6030.7130.7134,800
09 may 202430.4630.5730.3030.5730.5763,700
08 may 202430.2230.3430.2230.3230.3253,700
07 may 202430.2830.4330.2830.3730.3753,500
06 may 202430.0630.2330.0630.2330.2381,000
03 may 202429.8829.9629.7829.9329.9326,000
02 may 202429.6329.7429.5329.7229.7210,000
01 may 202429.8229.9529.5529.6429.6423,900
30 abr 202430.1230.1229.6929.6929.6975,200
29 abr 202430.0230.0529.9429.9729.9724,200
26 abr 202429.9430.0029.8929.8929.8913,200
25 abr 202429.6229.8429.6229.7629.7625,900
24 abr 202429.6429.9029.6429.7829.7826,600
23 abr 202429.6029.8429.6029.7729.7717,800
22 abr 202429.4029.6529.3929.5229.527,800
19 abr 202429.3629.3629.2129.2829.2828,200
18 abr 202429.4729.4729.2029.2229.2270,000
17 abr 202429.3829.3829.1629.2229.2213,900
16 abr 202429.3929.4929.3329.3829.3887,000
15 abr 202429.9629.9629.3829.4029.4017,400
12 abr 202429.7429.7429.5329.6329.6353,400
11 abr 202430.0330.0829.9129.9629.968,100
10 abr 202430.3230.3230.0130.0430.0421,300
09 abr 202430.7630.7630.2030.4530.4529,000
08 abr 202430.5830.5930.5030.5130.5116,000
05 abr 202430.3330.5330.3330.5030.5032,800
04 abr 202430.7430.7430.2030.2430.2426,400
03 abr 202430.6430.6730.5130.5330.5347,500
02 abr 202430.6930.7430.4930.5630.5631,400
01 abr 202431.1431.1430.8930.9330.9350,000
28 mar 202431.1231.2231.1231.1731.1729,300
27 mar 202430.8731.0630.8731.0531.0519,500
26 mar 202430.5630.8130.5630.7130.7133,900
25 mar 202430.7930.7930.6230.6230.6230,800
22 mar 202431.0031.0030.8130.8330.8311,800
21 mar 202430.9631.1030.9631.0131.01231,000
20 mar 202430.7430.9230.7030.8930.893,800
19 mar 202430.5930.7330.5530.7030.7015,200
18 mar 202430.5830.6330.4930.4930.4945,100
15 mar 202430.5330.6030.4630.4630.4619,800
14 mar 202430.5830.6030.4030.5730.5743,300
13 mar 202430.8530.8530.6830.6930.6917,300
12 mar 202430.6630.6630.4930.6130.6124,800
11 mar 202430.4230.4630.2730.4430.4475,800
08 mar 202430.6830.7530.4730.4730.4737,800
07 mar 202430.6630.6730.5630.6330.6328,200
06 mar 202430.6330.6330.4430.4830.4871,100
05 mar 202430.4930.5230.2630.3530.3522,700
04 mar 202430.6130.6430.4830.5630.5633,700
01 mar 202430.3830.4630.3130.4430.4460,800
29 feb 202430.3430.4030.2530.3730.3737,500
28 feb 202430.4130.4130.2630.3030.3033,500
27 feb 202430.4130.4130.1730.2530.2521,000
26 feb 202430.3830.3830.2230.2630.26354,300
23 feb 202430.2430.3730.2430.3630.3618,900
22 feb 202430.0530.1729.9930.1530.1521,100
21 feb 202429.5929.6929.5229.6929.6943,600
20 feb 202429.6329.7329.5929.6329.6348,500
16 feb 202429.8330.0029.6829.7229.7223,600
15 feb 202429.6429.7629.6029.7429.748,000
14 feb 202429.3929.5129.3129.4929.4927,900
13 feb 202429.0729.1928.9329.0729.0717,400
12 feb 202429.4029.5029.3729.3929.3979,600
09 feb 202429.4229.4829.3029.4729.4733,200
08 feb 202429.2929.2929.0829.2229.2248,800
07 feb 202429.1429.1729.0929.1129.1131,300
06 feb 202428.8128.8928.8128.8828.8822,400
05 feb 202428.8828.8828.6628.7728.77119,800
02 feb 202428.7729.1428.7729.0429.0446,300
01 feb 202428.4528.8828.4528.8828.8863,500
31 ene 202428.7528.7528.4428.4428.4432,900
30 ene 202428.6628.7328.5928.7328.7319,700
29 ene 202428.4328.6028.3828.6028.6049,400
26 ene 202428.3828.4228.3128.3928.3957,200
25 ene 202428.4928.4928.2328.3928.3966,400
24 ene 202428.5028.5028.2328.2428.2454,800
23 ene 202428.4528.4828.3228.4228.4263,900
22 ene 202429.0629.0628.3528.4528.4568,600
19 ene 202428.0528.2828.0328.1828.18103,000
18 ene 202427.9428.0627.7628.0128.0197,800
17 ene 202427.7227.8427.7127.7827.7848,700
16 ene 202427.7527.8927.7427.8727.8778,400
12 ene 202428.1428.1427.8427.9527.95118,200
11 ene 202427.9127.9127.7227.8927.8948,700
10 ene 202427.8527.9127.7227.8927.89145,100
09 ene 202427.6727.8427.6727.8027.8037,700
08 ene 202427.6127.8627.5727.8627.8648,700
05 ene 202427.5727.6527.4327.5327.53101,200
04 ene 202427.6227.6427.5327.5327.5346,100
03 ene 202427.6427.6427.4727.4727.4737,500
02 ene 202428.0028.0127.8027.8827.8826,900
29 dic 202328.1028.1727.9828.0828.0813,300
28 dic 202328.0828.1428.0728.1028.1074,400
27 dic 202328.1728.1727.9728.0628.0628,400
26 dic 202328.0328.0727.8927.9927.9930,900
22 dic 202327.9027.9327.8327.8727.8720,200
21 dic 202327.7727.7727.5827.7527.7523,400
21 dic 20230.094 Dividendo
20 dic 202327.8227.9427.5327.5327.437,100
19 dic 202327.8627.8627.8227.8427.7510,600
*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...