U.S. markets open in 28 minutes
F S&P 500
5,532.50 -1.75 (-0.03%) F Dow Jones
39,657.00 +74.00 (+0.19%) F Nasdaq
19,935.00 -47.75 (-0.24%) E-mini Russell 2000 Index Futur
2,046.90 +3.50 (+0.17%) Petróleo
80.54 -0.19 (-0.24%) Oro
2,338.50 +7.30 (+0.31%)
Global X SuperDividend ETF (SDIV)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 22.06 | 22.10 | 21.94 | 21.98 | 21.98 | 185,700 |
| 20 jun 2024 | 21.99 | 22.07 | 21.95 | 22.01 | 22.01 | 255,500 |
| 18 jun 2024 | 21.85 | 21.97 | 21.76 | 21.94 | 21.94 | 133,700 |
| 17 jun 2024 | 21.58 | 21.78 | 21.58 | 21.76 | 21.76 | 169,200 |
| 14 jun 2024 | 21.68 | 21.70 | 21.58 | 21.64 | 21.64 | 218,700 |
| 13 jun 2024 | 21.93 | 22.02 | 21.71 | 21.80 | 21.80 | 229,800 |
| 12 jun 2024 | 22.20 | 22.22 | 21.99 | 22.05 | 22.05 | 236,500 |
| 11 jun 2024 | 22.04 | 22.04 | 21.81 | 21.90 | 21.90 | 209,700 |
| 10 jun 2024 | 22.19 | 22.27 | 22.08 | 22.23 | 22.23 | 172,500 |
| 07 jun 2024 | 22.44 | 22.44 | 22.22 | 22.23 | 22.23 | 225,100 |
| 06 jun 2024 | 22.52 | 22.57 | 22.46 | 22.50 | 22.50 | 228,000 |
| 05 jun 2024 | 22.57 | 22.60 | 22.39 | 22.57 | 22.57 | 343,300 |
| 05 jun 2024 | 0.19 Dividendo | |||||
| 04 jun 2024 | 22.81 | 22.81 | 22.66 | 22.71 | 22.52 | 251,100 |
| 03 jun 2024 | 22.90 | 22.97 | 22.79 | 22.83 | 22.64 | 284,900 |
| 31 may 2024 | 22.70 | 22.82 | 22.68 | 22.80 | 22.61 | 177,900 |
| 30 may 2024 | 22.51 | 22.71 | 22.51 | 22.67 | 22.48 | 161,700 |
| 29 may 2024 | 22.60 | 22.60 | 22.40 | 22.44 | 22.25 | 216,200 |
| 28 may 2024 | 22.96 | 22.96 | 22.70 | 22.77 | 22.58 | 302,300 |
| 24 may 2024 | 22.68 | 22.76 | 22.68 | 22.74 | 22.55 | 142,500 |
| 23 may 2024 | 22.96 | 22.96 | 22.55 | 22.55 | 22.36 | 239,100 |
| 22 may 2024 | 23.00 | 23.08 | 22.88 | 22.90 | 22.71 | 270,000 |
| 21 may 2024 | 23.06 | 23.13 | 23.00 | 23.08 | 22.89 | 170,800 |
| 20 may 2024 | 23.13 | 23.17 | 23.03 | 23.12 | 22.93 | 276,400 |
| 17 may 2024 | 22.98 | 23.10 | 22.97 | 23.10 | 22.91 | 233,400 |
| 16 may 2024 | 22.95 | 23.02 | 22.93 | 22.96 | 22.77 | 272,900 |
| 15 may 2024 | 22.82 | 22.99 | 22.82 | 22.94 | 22.75 | 309,900 |
| 14 may 2024 | 22.74 | 22.88 | 22.74 | 22.88 | 22.69 | 258,500 |
| 13 may 2024 | 22.64 | 22.79 | 22.62 | 22.67 | 22.48 | 347,900 |
| 10 may 2024 | 22.50 | 22.55 | 22.41 | 22.43 | 22.24 | 243,100 |
| 09 may 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 22.15 | 261,100 |
| 08 may 2024 | 22.01 | 22.06 | 21.93 | 22.06 | 21.88 | 156,400 |
| 07 may 2024 | 22.06 | 22.16 | 22.03 | 22.05 | 21.87 | 301,000 |
| 06 may 2024 | 21.98 | 22.09 | 21.90 | 21.98 | 21.80 | 257,500 |
| 03 may 2024 | 21.98 | 22.04 | 21.85 | 21.92 | 21.74 | 296,300 |
| 03 may 2024 | 0.19 Dividendo | |||||
| 02 may 2024 | 21.75 | 22.03 | 21.71 | 21.98 | 21.61 | 239,300 |
| 01 may 2024 | 21.63 | 21.88 | 21.54 | 21.62 | 21.25 | 248,500 |
| 30 abr 2024 | 21.77 | 21.82 | 21.52 | 21.52 | 21.16 | 232,300 |
| 29 abr 2024 | 21.85 | 22.00 | 21.83 | 21.99 | 21.62 | 258,100 |
| 26 abr 2024 | 21.65 | 21.84 | 21.62 | 21.76 | 21.39 | 244,300 |
| 25 abr 2024 | 21.33 | 21.45 | 21.19 | 21.41 | 21.05 | 142,800 |
| 24 abr 2024 | 21.38 | 21.42 | 21.26 | 21.42 | 21.06 | 151,400 |
| 23 abr 2024 | 21.09 | 21.38 | 21.08 | 21.36 | 21.00 | 165,800 |
| 22 abr 2024 | 21.06 | 21.23 | 20.98 | 21.18 | 20.82 | 162,400 |
| 19 abr 2024 | 20.92 | 21.06 | 20.85 | 21.05 | 20.69 | 185,900 |
| 18 abr 2024 | 20.90 | 20.99 | 20.81 | 20.87 | 20.52 | 251,200 |
| 17 abr 2024 | 20.85 | 20.97 | 20.79 | 20.82 | 20.47 | 182,800 |
| 16 abr 2024 | 20.81 | 20.82 | 20.64 | 20.73 | 20.38 | 241,700 |
| 15 abr 2024 | 21.15 | 21.21 | 20.87 | 20.93 | 20.58 | 388,000 |
| 12 abr 2024 | 21.32 | 21.39 | 21.03 | 21.04 | 20.68 | 311,700 |
| 11 abr 2024 | 21.39 | 21.44 | 21.24 | 21.44 | 21.08 | 241,000 |
| 10 abr 2024 | 21.54 | 21.54 | 21.13 | 21.22 | 20.86 | 362,500 |
| 09 abr 2024 | 21.64 | 21.77 | 21.60 | 21.73 | 21.36 | 306,000 |
| 08 abr 2024 | 21.42 | 21.56 | 21.42 | 21.55 | 21.18 | 231,100 |
| 05 abr 2024 | 21.42 | 21.42 | 21.24 | 21.36 | 21.00 | 207,900 |
| 04 abr 2024 | 21.65 | 21.70 | 21.38 | 21.42 | 21.06 | 308,000 |
| 03 abr 2024 | 21.30 | 21.53 | 21.30 | 21.52 | 21.16 | 261,300 |
| 03 abr 2024 | 0.19 Dividendo | |||||
| 02 abr 2024 | 21.60 | 21.60 | 21.48 | 21.53 | 20.98 | 288,500 |
| 01 abr 2024 | 21.70 | 21.70 | 21.51 | 21.57 | 21.02 | 300,300 |
| 28 mar 2024 | 21.55 | 21.65 | 21.53 | 21.65 | 21.10 | 270,900 |
| 27 mar 2024 | 21.34 | 21.55 | 21.31 | 21.55 | 21.00 | 193,500 |
| 26 mar 2024 | 21.52 | 21.52 | 21.23 | 21.23 | 20.69 | 241,700 |
| 25 mar 2024 | 21.39 | 21.56 | 21.38 | 21.48 | 20.93 | 208,700 |
| 22 mar 2024 | 21.63 | 21.63 | 21.39 | 21.40 | 20.85 | 135,900 |
| 21 mar 2024 | 21.69 | 21.78 | 21.61 | 21.70 | 21.14 | 262,600 |
| 20 mar 2024 | 21.24 | 21.58 | 21.19 | 21.52 | 20.97 | 299,400 |
| 19 mar 2024 | 21.16 | 21.26 | 21.10 | 21.24 | 20.70 | 186,600 |
| 18 mar 2024 | 21.30 | 21.31 | 21.13 | 21.18 | 20.64 | 170,300 |
| 15 mar 2024 | 21.25 | 21.33 | 21.19 | 21.26 | 20.72 | 221,200 |
| 14 mar 2024 | 21.52 | 21.52 | 21.17 | 21.25 | 20.71 | 198,800 |
| 13 mar 2024 | 21.50 | 21.56 | 21.45 | 21.49 | 20.94 | 258,200 |
| 12 mar 2024 | 21.45 | 21.45 | 21.32 | 21.44 | 20.89 | 230,600 |
| 11 mar 2024 | 21.43 | 21.49 | 21.34 | 21.42 | 20.87 | 208,200 |
| 08 mar 2024 | 21.46 | 21.62 | 21.41 | 21.48 | 20.93 | 302,800 |
| 07 mar 2024 | 21.32 | 21.46 | 21.32 | 21.42 | 20.87 | 215,200 |
| 06 mar 2024 | 21.20 | 21.33 | 21.19 | 21.23 | 20.69 | 240,900 |
| 05 mar 2024 | 21.11 | 21.13 | 21.00 | 21.04 | 20.50 | 213,900 |
| 05 mar 2024 | 0.21 Dividendo | |||||
| 04 mar 2024 | 21.36 | 21.38 | 21.26 | 21.27 | 20.52 | 232,300 |
| 01 mar 2024 | 21.26 | 21.44 | 21.21 | 21.44 | 20.68 | 269,000 |
| 29 feb 2024 | 21.07 | 21.21 | 21.07 | 21.17 | 20.42 | 210,600 |
| 28 feb 2024 | 21.09 | 21.09 | 20.97 | 21.03 | 20.29 | 226,700 |
| 27 feb 2024 | 21.14 | 21.20 | 21.11 | 21.16 | 20.41 | 146,000 |
| 26 feb 2024 | 21.25 | 21.25 | 21.03 | 21.07 | 20.33 | 178,100 |
| 23 feb 2024 | 21.28 | 21.35 | 21.20 | 21.28 | 20.53 | 164,900 |
| 22 feb 2024 | 21.37 | 21.39 | 21.29 | 21.33 | 20.58 | 289,000 |
| 21 feb 2024 | 21.15 | 21.23 | 21.09 | 21.22 | 20.47 | 142,900 |
| 20 feb 2024 | 21.16 | 21.18 | 21.03 | 21.08 | 20.34 | 281,200 |
| 16 feb 2024 | 20.97 | 21.14 | 20.92 | 21.07 | 20.33 | 160,000 |
| 15 feb 2024 | 20.74 | 21.00 | 20.73 | 20.99 | 20.25 | 246,200 |
| 14 feb 2024 | 20.63 | 20.71 | 20.60 | 20.69 | 19.96 | 282,200 |
| 13 feb 2024 | 20.93 | 20.93 | 20.45 | 20.52 | 19.80 | 440,200 |
| 12 feb 2024 | 20.86 | 21.15 | 20.86 | 21.12 | 20.38 | 259,700 |
| 09 feb 2024 | 20.83 | 20.87 | 20.65 | 20.86 | 20.13 | 264,000 |
| 08 feb 2024 | 20.93 | 20.93 | 20.80 | 20.85 | 20.12 | 282,400 |
| 07 feb 2024 | 21.27 | 21.27 | 20.95 | 21.03 | 20.29 | 274,700 |
| 06 feb 2024 | 21.07 | 21.30 | 21.06 | 21.26 | 20.51 | 242,800 |
| 05 feb 2024 | 21.10 | 21.10 | 20.83 | 20.99 | 20.25 | 343,200 |
| *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.