U.S. markets closed

Crossmark Steward Values-Focused Small-Mid Cap Enhanced Index Fund (SCECX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.46+0.02 (+0.16%)
Al cierre: 06:45PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024------
30 abr 202412.4412.4412.4412.4412.44-
29 abr 202412.6712.6712.6712.6712.67-
26 abr 202412.6012.6012.6012.6012.60-
25 abr 202412.5412.5412.5412.5412.54-
24 abr 202412.6212.6212.6212.6212.62-
23 abr 202412.6212.6212.6212.6212.62-
22 abr 202412.4312.4312.4312.4312.43-
19 abr 202412.3212.3212.3212.3212.32-
18 abr 202412.2612.2612.2612.2612.26-
17 abr 202412.2612.2612.2612.2612.26-
16 abr 202412.3612.3612.3612.3612.36-
15 abr 202412.4312.4312.4312.4312.43-
12 abr 202412.5612.5612.5612.5612.56-
11 abr 202412.7612.7612.7612.7612.76-
10 abr 202412.7412.7412.7412.7412.74-
09 abr 202413.0413.0413.0413.0413.04-
08 abr 202413.0113.0113.0113.0113.01-
05 abr 202412.9412.9412.9412.9412.94-
04 abr 202412.8512.8512.8512.8512.85-
03 abr 202412.9812.9812.9812.9812.98-
02 abr 202412.9312.9312.9312.9312.93-
01 abr 202413.1113.1113.1113.1113.11-
28 mar 202413.2213.2213.2213.2213.22-
27 mar 202413.1613.1613.1613.1613.16-
26 mar 202412.9112.9112.9112.9112.91-
25 mar 202412.9312.9312.9312.9312.93-
22 mar 202412.9412.9412.9412.9412.94-
21 mar 202413.0613.0613.0613.0613.06-
20 mar 202412.9112.9112.9112.9112.91-
19 mar 202412.7312.7312.7312.7312.73-
18 mar 202412.7012.7012.7012.7012.70-
15 mar 202412.7012.7012.7012.7012.70-
14 mar 202412.6912.6912.6912.6912.69-
13 mar 202412.8612.8612.8612.8612.86-
12 mar 202412.8212.8212.8212.8212.82-
11 mar 202412.7912.7912.7912.7912.79-
08 mar 202412.8512.8512.8512.8512.85-
07 mar 202412.9012.9012.9012.9012.90-
06 mar 202412.7812.7812.7812.7812.78-
05 mar 202412.7212.7212.7212.7212.72-
04 mar 202412.7612.7612.7612.7612.76-
01 mar 202412.7212.7212.7212.7212.72-
29 feb 202412.6412.6412.6412.6412.64-
28 feb 202412.5512.5512.5512.5512.55-
27 feb 202412.5712.5712.5712.5712.57-
26 feb 202412.5012.5012.5012.5012.50-
23 feb 202412.5112.5112.5112.5112.51-
22 feb 202412.4912.4912.4912.4912.49-
21 feb 202412.3512.3512.3512.3512.35-
20 feb 202412.3512.3512.3512.3512.35-
16 feb 202412.4512.4512.4512.4512.45-
15 feb 202412.5812.5812.5812.5812.58-
14 feb 202412.3412.3412.3412.3412.34-
13 feb 202412.1412.1412.1412.1412.14-
12 feb 202412.4912.4912.4912.4912.49-
09 feb 202412.3412.3412.3412.3412.34-
08 feb 202412.2312.2312.2312.2312.23-
07 feb 202412.1012.1012.1012.1012.10-
06 feb 202412.0812.0812.0812.0812.08-
05 feb 202412.0212.0212.0212.0212.02-
02 feb 202412.1712.1712.1712.1712.17-
01 feb 202412.1912.1912.1912.1912.19-
31 ene 202412.0412.0412.0412.0412.04-
30 ene 202412.3012.3012.3012.3012.30-
29 ene 202412.3312.3312.3312.3312.33-
26 ene 202412.2212.2212.2212.2212.22-
25 ene 202412.2012.2012.2012.2012.20-
24 ene 202412.1212.1212.1212.1212.12-
23 ene 202412.2012.2012.2012.2012.20-
22 ene 202412.2612.2612.2612.2612.26-
19 ene 202412.0812.0812.0812.0812.08-
18 ene 202411.9611.9611.9611.9611.96-
17 ene 202411.8511.8511.8511.8511.85-
16 ene 202411.9511.9511.9511.9511.95-
12 ene 202412.0512.0512.0512.0512.05-
11 ene 202412.0612.0612.0612.0612.06-
10 ene 202412.1112.1112.1112.1112.11-
09 ene 202412.0712.0712.0712.0712.07-
08 ene 202412.1612.1612.1612.1612.16-
05 ene 202412.0012.0012.0012.0012.00-
04 ene 202411.9811.9811.9811.9811.98-
03 ene 202412.0012.0012.0012.0012.00-
02 ene 202412.3012.3012.3012.3012.30-
29 dic 202312.3512.3512.3512.3512.35-
28 dic 202312.4812.4812.4812.4812.48-
27 dic 202312.4912.4912.4912.4912.49-
26 dic 202312.4712.4712.4712.4712.47-
22 dic 202312.3612.3612.3612.3612.36-
21 dic 202312.3212.3212.3212.3212.32-
21 dic 20230.122 Dividendo
21 dic 20230.424 Ganancias de capital
20 dic 202312.6812.6812.6812.6812.13-
19 dic 202312.8812.8812.8812.8812.33-
18 dic 202312.6912.6912.6912.6912.14-
15 dic 202312.6912.6912.6912.6912.14-
14 dic 202312.8112.8112.8112.8112.26-
13 dic 202312.4812.4812.4812.4811.94-
12 dic 202312.1512.1512.1512.1511.63-
11 dic 202312.1812.1812.1812.1811.66-
*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...