Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 25.47 | 25.56 | 25.47 | 25.56 | 25.56 | 7,900 |
| 23 may 2024 | 25.50 | 25.54 | 25.31 | 25.35 | 25.35 | 7,400 |
| 22 may 2024 | 25.56 | 25.56 | 25.42 | 25.45 | 25.45 | 3,000 |
| 21 may 2024 | 25.64 | 25.68 | 25.57 | 25.62 | 25.62 | 30,000 |
| 20 may 2024 | 25.66 | 25.67 | 25.61 | 25.64 | 25.64 | 1,600 |
| 17 may 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | 3,300 |
| 16 may 2024 | 25.51 | 25.51 | 25.44 | 25.44 | 25.44 | 4,200 |
| 15 may 2024 | 25.34 | 25.43 | 25.34 | 25.43 | 25.43 | 12,200 |
| 14 may 2024 | 25.03 | 25.23 | 25.03 | 25.23 | 25.23 | 7,400 |
| 13 may 2024 | 25.18 | 25.18 | 25.06 | 25.08 | 25.08 | 9,400 |
| 10 may 2024 | 25.14 | 25.18 | 25.12 | 25.18 | 25.18 | 27,900 |
| 09 may 2024 | 25.12 | 25.16 | 25.08 | 25.16 | 25.16 | 1,500 |
| 08 may 2024 | 25.00 | 25.05 | 24.93 | 24.98 | 24.98 | 5,900 |
| 07 may 2024 | 25.02 | 25.10 | 25.02 | 25.07 | 25.07 | 11,600 |
| 06 may 2024 | 24.94 | 25.06 | 24.93 | 25.06 | 25.06 | 3,100 |
| 03 may 2024 | 24.59 | 24.67 | 24.58 | 24.67 | 24.67 | 2,400 |
| 02 may 2024 | 24.56 | 24.66 | 24.51 | 24.56 | 24.56 | 7,600 |
| 01 may 2024 | 24.59 | 24.64 | 24.51 | 24.51 | 24.51 | 2,500 |
| 30 abr 2024 | 24.92 | 24.92 | 24.70 | 24.70 | 24.70 | 7,700 |
| 29 abr 2024 | 24.98 | 25.00 | 24.89 | 24.99 | 24.99 | 8,300 |
| 26 abr 2024 | 24.92 | 24.99 | 24.92 | 24.97 | 24.97 | 4,100 |
| 25 abr 2024 | 24.56 | 24.75 | 24.48 | 24.74 | 24.74 | 5,300 |
| 24 abr 2024 | 24.93 | 24.93 | 24.85 | 24.92 | 24.92 | 400 |
| 23 abr 2024 | 24.73 | 25.00 | 24.73 | 24.94 | 24.94 | 2,700 |
| 22 abr 2024 | 24.66 | 24.83 | 24.66 | 24.69 | 24.69 | 2,800 |
| 19 abr 2024 | 24.69 | 24.72 | 24.61 | 24.62 | 24.62 | 3,200 |
| 18 abr 2024 | 24.95 | 24.95 | 24.73 | 24.73 | 24.73 | 5,600 |
| 17 abr 2024 | 25.05 | 25.05 | 24.75 | 24.80 | 24.80 | 4,000 |
| 16 abr 2024 | 24.89 | 25.02 | 24.89 | 24.94 | 24.94 | 3,000 |
| 15 abr 2024 | 25.36 | 25.36 | 24.99 | 25.00 | 25.00 | 5,300 |
| 12 abr 2024 | 25.56 | 25.56 | 25.32 | 25.32 | 25.32 | 1,500 |
| 11 abr 2024 | 25.45 | 25.55 | 25.32 | 25.50 | 25.50 | 3,000 |
| 10 abr 2024 | 25.33 | 25.45 | 25.32 | 25.42 | 25.42 | 5,900 |
| 09 abr 2024 | 25.62 | 25.62 | 25.27 | 25.35 | 25.35 | 14,000 |
| 08 abr 2024 | 25.67 | 25.73 | 25.50 | 25.50 | 25.50 | 5,100 |
| 05 abr 2024 | 25.47 | 25.64 | 25.47 | 25.60 | 25.60 | 5,100 |
| 04 abr 2024 | 25.68 | 25.68 | 25.32 | 25.32 | 25.32 | 2,500 |
| 03 abr 2024 | 25.47 | 25.68 | 25.47 | 25.58 | 25.58 | 26,100 |
| 02 abr 2024 | 25.46 | 25.46 | 25.32 | 25.45 | 25.45 | 4,200 |
| 01 abr 2024 | 25.33 | 25.50 | 25.33 | 25.50 | 25.50 | 6,100 |
| 28 mar 2024 | 25.46 | 25.46 | 25.37 | 25.38 | 25.38 | 5,000 |
| 27 mar 2024 | 25.33 | 25.44 | 25.33 | 25.44 | 25.44 | 3,500 |
| 26 mar 2024 | 25.48 | 25.51 | 25.38 | 25.38 | 25.38 | 5,200 |
| 25 mar 2024 | 25.52 | 25.54 | 25.42 | 25.42 | 25.42 | 5,500 |
| 22 mar 2024 | 25.49 | 25.54 | 25.44 | 25.47 | 25.47 | 3,900 |
| 21 mar 2024 | 25.57 | 25.63 | 25.52 | 25.52 | 25.52 | 4,100 |
| 20 mar 2024 | 25.28 | 25.42 | 25.22 | 25.42 | 25.42 | 2,800 |
| 19 mar 2024 | 25.09 | 25.30 | 25.09 | 25.29 | 25.29 | 1,400 |
| 18 mar 2024 | 25.15 | 25.19 | 25.08 | 25.08 | 25.08 | 3,000 |
| 15 mar 2024 | 25.00 | 25.07 | 24.96 | 24.97 | 24.97 | 7,800 |
| 14 mar 2024 | 25.01 | 25.07 | 24.96 | 25.00 | 25.00 | 7,100 |
| 13 mar 2024 | 25.17 | 25.17 | 25.06 | 25.08 | 25.08 | 4,300 |
| 12 mar 2024 | 25.12 | 25.16 | 25.04 | 25.16 | 25.16 | 3,300 |
| 11 mar 2024 | 24.87 | 24.96 | 24.87 | 24.92 | 24.92 | 1,400 |
| 08 mar 2024 | 25.53 | 25.53 | 25.09 | 25.09 | 25.09 | 4,100 |
| 07 mar 2024 | 25.42 | 25.45 | 25.34 | 25.45 | 25.45 | 2,100 |
| 06 mar 2024 | 25.06 | 25.23 | 25.06 | 25.13 | 25.13 | 9,200 |
| 05 mar 2024 | 25.05 | 25.05 | 24.86 | 24.92 | 24.92 | 6,000 |
| 04 mar 2024 | 25.18 | 25.21 | 25.03 | 25.06 | 25.06 | 54,100 |
| 01 mar 2024 | 24.96 | 25.08 | 24.96 | 25.08 | 25.08 | 35,500 |
| 29 feb 2024 | 24.78 | 24.83 | 24.69 | 24.82 | 24.82 | 2,800 |
| 28 feb 2024 | 24.72 | 24.77 | 24.70 | 24.72 | 24.72 | 3,400 |
| 27 feb 2024 | 24.86 | 24.86 | 24.78 | 24.84 | 24.84 | 12,800 |
| 26 feb 2024 | 24.78 | 24.83 | 24.76 | 24.77 | 24.77 | 1,300 |
| 23 feb 2024 | 24.60 | 24.66 | 24.59 | 24.62 | 24.62 | 6,300 |
| 22 feb 2024 | 24.51 | 24.60 | 24.47 | 24.57 | 24.57 | 8,800 |
| 21 feb 2024 | 24.13 | 24.13 | 23.94 | 24.05 | 24.05 | 5,400 |
| 20 feb 2024 | 24.56 | 24.56 | 24.35 | 24.37 | 24.37 | 6,400 |
| 16 feb 2024 | 24.72 | 24.72 | 24.45 | 24.46 | 24.46 | 9,000 |
| 15 feb 2024 | 24.52 | 24.59 | 24.50 | 24.53 | 24.53 | 10,100 |
| 14 feb 2024 | 24.49 | 24.52 | 24.35 | 24.52 | 24.52 | 5,900 |
| 13 feb 2024 | 24.39 | 24.50 | 24.15 | 24.24 | 24.24 | 38,300 |
| 12 feb 2024 | 24.52 | 24.67 | 24.52 | 24.56 | 24.56 | 17,300 |
| 09 feb 2024 | 24.51 | 24.53 | 24.51 | 24.52 | 24.52 | 2,100 |
| 08 feb 2024 | 24.43 | 24.45 | 24.42 | 24.42 | 24.42 | 800 |
| 07 feb 2024 | 24.40 | 24.42 | 24.36 | 24.37 | 24.37 | 9,400 |
| 06 feb 2024 | 24.10 | 24.11 | 24.02 | 24.07 | 24.07 | 4,900 |
| 05 feb 2024 | 24.03 | 24.14 | 24.00 | 24.11 | 24.11 | 5,200 |
| 02 feb 2024 | 24.00 | 24.17 | 24.00 | 24.13 | 24.13 | 4,000 |
| 01 feb 2024 | 23.83 | 23.89 | 23.80 | 23.89 | 23.89 | 3,300 |
| 31 ene 2024 | 23.86 | 23.92 | 23.74 | 23.76 | 23.76 | 13,900 |
| 30 ene 2024 | 23.95 | 24.07 | 23.94 | 24.05 | 24.05 | 19,800 |
| 29 ene 2024 | 23.85 | 24.02 | 23.82 | 24.02 | 24.02 | 6,900 |
| 26 ene 2024 | 23.79 | 23.84 | 23.77 | 23.83 | 23.83 | 5,000 |
| 25 ene 2024 | 23.77 | 23.87 | 23.76 | 23.87 | 23.87 | 4,000 |
| 24 ene 2024 | 23.71 | 23.92 | 23.71 | 23.81 | 23.81 | 5,800 |
| 23 ene 2024 | 23.61 | 23.69 | 23.59 | 23.68 | 23.68 | 22,800 |
| 22 ene 2024 | 23.65 | 23.65 | 23.59 | 23.60 | 23.60 | 3,800 |
| 19 ene 2024 | 23.46 | 23.56 | 23.41 | 23.55 | 23.55 | 10,500 |
| 18 ene 2024 | 23.25 | 23.41 | 23.25 | 23.41 | 23.41 | 32,300 |
| 17 ene 2024 | 23.12 | 23.27 | 23.12 | 23.21 | 23.21 | 4,100 |
| 16 ene 2024 | 23.29 | 23.37 | 23.24 | 23.29 | 23.29 | 5,400 |
| 12 ene 2024 | 23.34 | 23.40 | 23.34 | 23.37 | 23.37 | 1,300 |
| 11 ene 2024 | 23.09 | 23.20 | 23.01 | 23.18 | 23.18 | 23,600 |
| 10 ene 2024 | 23.04 | 23.09 | 23.03 | 23.04 | 23.04 | 3,200 |
| 09 ene 2024 | 22.86 | 22.96 | 22.83 | 22.95 | 22.95 | 7,700 |
| 08 ene 2024 | 22.75 | 22.90 | 22.75 | 22.88 | 22.88 | 5,200 |
| 05 ene 2024 | 22.92 | 22.95 | 22.65 | 22.73 | 22.73 | 4,600 |
| 04 ene 2024 | 23.00 | 23.00 | 22.81 | 22.81 | 22.81 | 12,300 |
| 03 ene 2024 | 23.04 | 23.04 | 22.89 | 22.89 | 22.89 | 11,900 |
| *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.