Columbia Short Duration Bond ETF (SBND)

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

Añadir a la lista de seguimiento

18.25

+0.06

(+0.33%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	18.18	18.18	18.18	18.18	18.18	100
01 may 2024	18.19	18.22	18.15	18.22	18.22	2,000
01 may 2024	0.067 Dividendo
30 abr 2024	18.15	18.15	18.15	18.15	18.08	100
29 abr 2024	18.18	18.19	18.18	18.19	18.13	800
26 abr 2024	18.17	18.17	18.17	18.17	18.10	100
25 abr 2024	18.14	18.14	18.14	18.14	18.07	100
24 abr 2024	18.16	18.16	18.11	18.11	18.04	8,400
23 abr 2024	18.17	18.21	18.16	18.20	18.13	16,800
22 abr 2024	18.17	18.17	18.17	18.17	18.10	100
19 abr 2024	18.13	18.13	18.08	18.10	18.04	3,600
18 abr 2024	18.11	18.11	18.11	18.11	18.05	100
17 abr 2024	18.11	18.16	18.11	18.14	18.07	600
16 abr 2024	18.09	18.09	18.09	18.09	18.03	100
15 abr 2024	18.16	18.16	18.12	18.12	18.06	200
12 abr 2024	18.19	18.19	18.18	18.18	18.12	100
11 abr 2024	18.14	18.23	18.14	18.17	18.11	1,600
10 abr 2024	18.18	18.18	18.18	18.18	18.11	-
09 abr 2024	18.28	18.30	18.28	18.30	18.23	400
08 abr 2024	18.27	18.27	18.27	18.27	18.20	100
05 abr 2024	18.27	18.27	18.27	18.27	18.21	100
04 abr 2024	18.31	18.31	18.31	18.31	18.24	200
03 abr 2024	18.28	18.30	18.28	18.30	18.23	600
02 abr 2024	18.27	18.27	18.27	18.27	18.21	-
01 abr 2024	18.29	18.29	18.28	18.28	18.21	3,600
01 abr 2024	0.073 Dividendo
28 mar 2024	18.39	18.40	18.39	18.40	18.25	200
27 mar 2024	18.41	18.42	18.41	18.42	18.28	1,100
26 mar 2024	18.36	18.38	18.36	18.38	18.23	2,700
25 mar 2024	18.38	18.41	18.38	18.40	18.26	1,100
22 mar 2024	18.41	18.41	18.41	18.41	18.27	100
21 mar 2024	18.38	18.38	18.38	18.38	18.23	1,000
20 mar 2024	18.33	18.37	18.33	18.37	18.23	500
19 mar 2024	18.30	18.33	18.30	18.33	18.19	46,800
18 mar 2024	18.30	18.30	18.30	18.30	18.16	100
15 mar 2024	18.29	18.29	18.28	18.28	18.15	300
14 mar 2024	18.31	18.31	18.31	18.31	18.17	100
13 mar 2024	18.35	18.35	18.35	18.35	18.21	1,400
12 mar 2024	18.37	18.38	18.37	18.38	18.24	300
11 mar 2024	18.39	18.39	18.39	18.39	18.24	1,700
08 mar 2024	18.38	18.38	18.38	18.38	18.23	100
07 mar 2024	18.34	18.36	18.34	18.36	18.22	200
06 mar 2024	18.35	18.35	18.33	18.33	18.19	3,300
05 mar 2024	18.33	18.33	18.33	18.33	18.18	100
04 mar 2024	18.30	18.30	18.30	18.30	18.16	400
01 mar 2024	18.32	18.33	18.32	18.33	18.19	1,600
01 mar 2024	0.064 Dividendo
29 feb 2024	18.32	18.33	18.32	18.33	18.12	800
28 feb 2024	18.32	18.32	18.29	18.31	18.11	23,100
27 feb 2024	18.29	18.30	18.29	18.30	18.09	2,800
26 feb 2024	18.32	18.32	18.31	18.31	18.11	1,000
23 feb 2024	18.28	18.30	18.27	18.29	18.09	6,400
22 feb 2024	18.29	18.31	18.29	18.31	18.10	200
21 feb 2024	18.32	18.32	18.30	18.30	18.09	300
20 feb 2024	18.32	18.32	18.32	18.32	18.11	100
16 feb 2024	18.30	18.39	18.30	18.30	18.09	25,800
15 feb 2024	18.31	18.33	18.28	18.33	18.12	2,400
14 feb 2024	18.32	18.32	18.30	18.30	18.10	900
13 feb 2024	18.25	18.25	18.25	18.25	18.05	100
12 feb 2024	18.34	18.37	18.34	18.34	18.14	3,300
09 feb 2024	18.35	18.35	18.31	18.34	18.14	3,600
08 feb 2024	18.34	18.34	18.34	18.34	18.14	300
07 feb 2024	18.38	18.38	18.35	18.36	18.16	700
06 feb 2024	18.35	18.35	18.35	18.35	18.15	100
05 feb 2024	18.32	18.32	18.28	18.31	18.10	3,300
02 feb 2024	18.39	18.39	18.38	18.38	18.17	700
01 feb 2024	18.46	18.46	18.45	18.45	18.24	200
01 feb 2024	0.069 Dividendo
31 ene 2024	18.48	18.49	18.48	18.49	18.22	300
30 ene 2024	18.43	18.43	18.43	18.43	18.16	100
29 ene 2024	18.44	18.44	18.44	18.44	18.17	100
26 ene 2024	18.40	18.41	18.40	18.41	18.14	400
25 ene 2024	18.40	18.40	18.40	18.40	18.13	700
24 ene 2024	18.36	18.36	18.28	18.32	18.04	26,400
23 ene 2024	18.37	18.37	18.37	18.37	18.10	100
22 ene 2024	18.38	18.38	18.38	18.38	18.10	100
19 ene 2024	18.33	18.35	18.33	18.35	18.08	400
18 ene 2024	18.36	18.36	18.36	18.36	18.09	100
17 ene 2024	18.35	18.35	18.35	18.35	18.08	100
16 ene 2024	18.40	18.40	18.40	18.40	18.13	100
12 ene 2024	18.48	18.48	18.47	18.47	18.19	600
11 ene 2024	18.37	18.42	18.37	18.42	18.14	400
10 ene 2024	18.37	18.37	18.35	18.35	18.08	3,100
09 ene 2024	18.33	18.33	18.33	18.33	18.06	100
08 ene 2024	18.28	18.32	18.28	18.31	18.04	700
05 ene 2024	18.30	18.30	18.29	18.30	18.02	3,600
04 ene 2024	18.29	18.30	18.24	18.30	18.02	6,600
03 ene 2024	18.31	18.33	18.31	18.33	18.06	100
02 ene 2024	18.33	18.33	18.33	18.33	18.06	100
29 dic 2023	18.41	18.48	18.41	18.42	18.15	3,600
28 dic 2023	18.43	18.43	18.39	18.43	18.16	2,000
27 dic 2023	18.37	18.43	18.37	18.42	18.15	2,400
26 dic 2023	18.34	18.38	18.34	18.36	18.09	3,600
26 dic 2023	0.065 Dividendo
22 dic 2023	18.42	18.42	18.42	18.42	18.09	100
21 dic 2023	18.43	18.43	18.42	18.42	18.08	200
20 dic 2023	18.38	18.40	18.38	18.40	18.06	500
19 dic 2023	18.38	18.38	18.38	18.38	18.05	200
18 dic 2023	18.36	18.36	18.36	18.36	18.02	100
15 dic 2023	18.37	18.46	18.37	18.40	18.06	4,700
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Columbia Short Duration Bond ETF (SBND)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)