U.S. markets closed

Guggenheim SMid Cap Value A (SEVAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
39.58+0.32 (+0.82%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202439.5839.5839.5839.5839.58-
23 may 202439.2639.2639.2639.2639.26-
22 may 202439.8039.8039.8039.8039.80-
21 may 202439.9839.9839.9839.9839.98-
20 may 202439.9139.9139.9139.9139.91-
17 may 202439.9239.9239.9239.9239.92-
16 may 202439.7839.7839.7839.7839.78-
15 may 202439.9639.9639.9639.9639.96-
14 may 202439.6739.6739.6739.6739.67-
13 may 202439.4139.4139.4139.4139.41-
10 may 202439.5139.5139.5139.5139.51-
09 may 202439.5839.5839.5839.5839.58-
08 may 202439.1739.1739.1739.1739.17-
07 may 202439.2539.2539.2539.2539.25-
06 may 202439.0739.0739.0739.0739.07-
03 may 202438.6738.6738.6738.6738.67-
02 may 202438.3038.3038.3038.3038.30-
01 may 202437.9037.9037.9037.9037.90-
30 abr 202437.9337.9337.9337.9337.93-
29 abr 202438.6838.6838.6838.6838.68-
26 abr 202438.3138.3138.3138.3138.31-
25 abr 202438.1338.1338.1338.1338.13-
24 abr 202438.2738.2738.2738.2738.27-
23 abr 202438.2838.2838.2838.2838.28-
22 abr 202437.9637.9637.9637.9637.96-
19 abr 202437.6337.6337.6337.6337.63-
18 abr 202437.4337.4337.4337.4337.43-
17 abr 202437.4437.4437.4437.4437.44-
16 abr 202437.7037.7037.7037.7037.70-
15 abr 202437.8537.8537.8537.8537.85-
12 abr 202438.2038.2038.2038.2038.20-
11 abr 202438.7738.7738.7738.7738.77-
10 abr 202438.8038.8038.8038.8038.80-
09 abr 202439.7039.7039.7039.7039.70-
08 abr 202439.5839.5839.5839.5839.58-
05 abr 202439.4639.4639.4639.4639.46-
04 abr 202439.2339.2339.2339.2339.23-
03 abr 202439.5439.5439.5439.5439.54-
02 abr 202439.3439.3439.3439.3439.34-
01 abr 202439.7939.7939.7939.7939.79-
28 mar 202440.0540.0540.0540.0540.05-
27 mar 202439.8539.8539.8539.8539.85-
26 mar 202439.0239.0239.0239.0239.02-
25 mar 202439.1239.1239.1239.1239.12-
22 mar 202439.1839.1839.1839.1839.18-
21 mar 202439.4239.4239.4239.4239.42-
20 mar 202439.0239.0239.0239.0239.02-
19 mar 202438.5438.5438.5438.5438.54-
18 mar 202438.2438.2438.2438.2438.24-
15 mar 202438.4238.4238.4238.4238.42-
14 mar 202438.3338.3338.3338.3338.33-
13 mar 202438.7338.7338.7338.7338.73-
12 mar 202438.7938.7938.7938.7938.79-
11 mar 202438.7738.7738.7738.7738.77-
08 mar 202438.9638.9638.9638.9638.96-
07 mar 202439.0839.0839.0839.0839.08-
06 mar 202438.7838.7838.7838.7838.78-
05 mar 202438.5738.5738.5738.5738.57-
04 mar 202438.7838.7838.7838.7838.78-
01 mar 202438.5938.5938.5938.5938.59-
29 feb 202438.3938.3938.3938.3938.39-
28 feb 202438.1738.1738.1738.1738.17-
27 feb 202438.2438.2438.2438.2438.24-
26 feb 202438.0738.0738.0738.0738.07-
23 feb 202438.2038.2038.2038.2038.20-
22 feb 202438.0638.0638.0638.0638.06-
21 feb 202437.8737.8737.8737.8737.87-
20 feb 202437.6637.6637.6637.6637.66-
16 feb 202437.9537.9537.9537.9537.95-
15 feb 202438.1638.1638.1638.1638.16-
14 feb 202437.4737.4737.4737.4737.47-
13 feb 202436.8936.8936.8936.8936.89-
12 feb 202437.8137.8137.8137.8137.81-
09 feb 202437.3037.3037.3037.3037.30-
08 feb 202437.1037.1037.1037.1037.10-
07 feb 202436.9236.9236.9236.9236.92-
06 feb 202436.8436.8436.8436.8436.84-
05 feb 202436.5836.5836.5836.5836.58-
02 feb 202436.9836.9836.9836.9836.98-
01 feb 202437.0937.0937.0937.0937.09-
31 ene 202436.7636.7636.7636.7636.76-
30 ene 202437.3637.3637.3637.3637.36-
29 ene 202437.4437.4437.4437.4437.44-
26 ene 202437.0837.0837.0837.0837.08-
25 ene 202437.0337.0337.0337.0337.03-
24 ene 202436.7436.7436.7436.7436.74-
23 ene 202436.9636.9636.9636.9636.96-
22 ene 202437.0537.0537.0537.0537.05-
19 ene 202436.6536.6536.6536.6536.65-
18 ene 202436.3636.3636.3636.3636.36-
17 ene 202436.1036.1036.1036.1036.10-
16 ene 202436.4236.4236.4236.4236.42-
12 ene 202436.6936.6936.6936.6936.69-
11 ene 202436.7236.7236.7236.7236.72-
10 ene 202436.8636.8636.8636.8636.86-
09 ene 202436.9236.9236.9236.9236.92-
08 ene 202437.2837.2837.2837.2837.28-
05 ene 202436.9536.9536.9536.9536.95-
04 ene 202436.8336.8336.8336.8336.83-
03 ene 202436.9636.9636.9636.9636.96-
*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...