Victoryshares Small Cap Free Cash Flow ETF (SFLO)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26.36 | 26.38 | 26.38 | 26.38 | 26.38 | 36 |
| 07 may 2024 | 26.13 | 26.41 | 26.13 | 26.25 | 26.25 | 500 |
| 06 may 2024 | 26.21 | 26.21 | 26.11 | 26.11 | 26.11 | 1,200 |
| 03 may 2024 | 26.03 | 26.03 | 25.92 | 25.92 | 25.92 | 3,200 |
| 02 may 2024 | 25.61 | 25.83 | 25.59 | 25.76 | 25.76 | 8,700 |
| 01 may 2024 | 25.46 | 25.47 | 25.42 | 25.47 | 25.47 | 2,000 |
| 30 abr 2024 | 25.95 | 25.95 | 25.60 | 25.60 | 25.60 | 900 |
| 29 abr 2024 | 26.33 | 26.37 | 26.33 | 26.34 | 26.34 | 400 |
| 26 abr 2024 | 26.22 | 26.22 | 26.18 | 26.18 | 26.18 | 600 |
| 25 abr 2024 | 25.70 | 25.99 | 25.70 | 25.99 | 25.99 | 300 |
| 24 abr 2024 | 26.11 | 26.11 | 25.86 | 26.04 | 26.04 | 2,800 |
| 23 abr 2024 | 26.13 | 26.13 | 26.03 | 26.03 | 26.03 | 7,400 |
| 22 abr 2024 | 25.62 | 25.85 | 25.62 | 25.73 | 25.73 | 600 |
| 19 abr 2024 | 25.64 | 25.64 | 25.50 | 25.58 | 25.58 | 1,100 |
| 18 abr 2024 | 25.54 | 25.54 | 25.39 | 25.39 | 25.39 | 1,900 |
| 17 abr 2024 | 25.88 | 25.88 | 25.52 | 25.52 | 25.52 | 1,200 |
| 16 abr 2024 | 25.77 | 25.77 | 25.73 | 25.73 | 25.73 | 200 |
| 15 abr 2024 | 26.29 | 26.36 | 25.80 | 25.84 | 25.84 | 9,200 |
| 12 abr 2024 | 26.51 | 26.51 | 26.13 | 26.14 | 26.14 | 6,500 |
| 11 abr 2024 | 26.56 | 26.59 | 26.55 | 26.55 | 26.55 | 7,200 |
| 11 abr 2024 | 0.037 Dividendo | |||||
| 10 abr 2024 | 26.46 | 26.57 | 26.43 | 26.57 | 26.53 | 3,100 |
| 09 abr 2024 | 26.93 | 26.93 | 26.92 | 26.92 | 26.88 | 300 |
| 08 abr 2024 | 27.03 | 27.04 | 26.95 | 26.95 | 26.92 | 1,100 |
| 05 abr 2024 | 26.80 | 26.99 | 26.80 | 26.99 | 26.95 | 500 |
| 04 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.77 | 800 |
| 03 abr 2024 | 27.02 | 27.12 | 27.01 | 27.10 | 27.07 | 2,600 |
| 02 abr 2024 | 26.77 | 26.82 | 26.73 | 26.82 | 26.78 | 700 |
| 01 abr 2024 | 27.15 | 27.16 | 27.10 | 27.11 | 27.07 | 1,600 |
| 28 mar 2024 | 27.08 | 27.31 | 27.05 | 27.21 | 27.17 | 7,100 |
| 27 mar 2024 | 26.75 | 27.02 | 26.75 | 27.02 | 26.98 | 11,600 |
| 26 mar 2024 | 26.77 | 26.77 | 26.56 | 26.56 | 26.52 | 8,000 |
| 25 mar 2024 | 26.79 | 26.81 | 26.65 | 26.65 | 26.61 | 3,500 |
| 22 mar 2024 | 26.76 | 26.76 | 26.59 | 26.59 | 26.55 | 1,300 |
| 21 mar 2024 | 26.70 | 26.82 | 26.70 | 26.77 | 26.73 | 3,100 |
| 20 mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.49 | 100 |
| 19 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.15 | 100 |
| 18 mar 2024 | 25.95 | 25.95 | 25.89 | 25.89 | 25.85 | 1,000 |
| 15 mar 2024 | 25.89 | 25.93 | 25.89 | 25.91 | 25.87 | 6,100 |
| 14 mar 2024 | 26.01 | 26.01 | 25.74 | 25.78 | 25.74 | 1,200 |
| 13 mar 2024 | 26.03 | 26.12 | 26.01 | 26.01 | 25.98 | 2,400 |
| 12 mar 2024 | 25.91 | 25.91 | 25.76 | 25.81 | 25.77 | 1,600 |
| 11 mar 2024 | 25.76 | 25.80 | 25.75 | 25.80 | 25.76 | 600 |
| 11 mar 2024 | 0.037 Dividendo | |||||
| 08 mar 2024 | 26.19 | 26.19 | 25.85 | 25.94 | 25.87 | 700 |
| 07 mar 2024 | 25.90 | 25.97 | 25.90 | 25.94 | 25.87 | 2,400 |
| 06 mar 2024 | 25.82 | 25.82 | 25.62 | 25.62 | 25.55 | 2,000 |
| 05 mar 2024 | 25.69 | 25.69 | 25.57 | 25.57 | 25.49 | 200 |
| 04 mar 2024 | 25.98 | 25.98 | 25.77 | 25.77 | 25.70 | 300 |
| 01 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.90 | 100 |
| 29 feb 2024 | 25.70 | 25.77 | 25.70 | 25.77 | 25.70 | 2,100 |
| 28 feb 2024 | 25.58 | 25.58 | 25.50 | 25.50 | 25.43 | 600 |
| 27 feb 2024 | 25.74 | 25.77 | 25.72 | 25.77 | 25.70 | 900 |
| 26 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | 100 |
| 23 feb 2024 | 25.17 | 25.39 | 25.17 | 25.38 | 25.31 | 2,100 |
| 22 feb 2024 | 25.21 | 25.21 | 25.16 | 25.21 | 25.14 | 800 |
| 21 feb 2024 | 25.10 | 25.18 | 25.09 | 25.18 | 25.11 | 600 |
| 20 feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 100 |
| 16 feb 2024 | 25.56 | 25.56 | 25.46 | 25.46 | 25.39 | 500 |
| 15 feb 2024 | 25.62 | 25.82 | 25.62 | 25.81 | 25.73 | 89,600 |
| 14 feb 2024 | 24.99 | 25.17 | 24.99 | 25.17 | 25.10 | 1,500 |
| 13 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | 100 |
| 12 feb 2024 | 25.66 | 25.66 | 25.59 | 25.59 | 25.52 | 70,100 |
| 09 feb 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 25.05 | 800 |
| 09 feb 2024 | 0.011 Dividendo | |||||
| 08 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | 100 |
| 07 feb 2024 | 24.69 | 24.74 | 24.65 | 24.70 | 24.62 | 1,600 |
| 06 feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.63 | 100 |
| 05 feb 2024 | 24.65 | 24.70 | 24.57 | 24.57 | 24.49 | 103,100 |
| 02 feb 2024 | 24.87 | 24.96 | 24.83 | 24.96 | 24.88 | 900 |
| 01 feb 2024 | 25.00 | 25.14 | 24.94 | 25.14 | 25.06 | 56,600 |
| 31 ene 2024 | 25.33 | 25.59 | 24.97 | 24.97 | 24.89 | 140,400 |
| 30 ene 2024 | 25.50 | 25.51 | 25.42 | 25.51 | 25.43 | 2,100 |
| 29 ene 2024 | 25.24 | 25.49 | 25.24 | 25.46 | 25.38 | 60,500 |
| 26 ene 2024 | 25.18 | 25.22 | 25.16 | 25.22 | 25.14 | 300 |
| 25 ene 2024 | 25.02 | 25.12 | 24.92 | 25.12 | 25.04 | 148,700 |
| 24 ene 2024 | 25.11 | 25.11 | 24.92 | 24.92 | 24.84 | 1,800 |
| 23 ene 2024 | 24.93 | 24.95 | 24.87 | 24.95 | 24.87 | 2,200 |
| 22 ene 2024 | 25.10 | 25.10 | 25.01 | 25.07 | 24.99 | 107,200 |
| 19 ene 2024 | 24.44 | 24.70 | 24.41 | 24.70 | 24.62 | 104,800 |
| 18 ene 2024 | 24.50 | 24.56 | 24.50 | 24.55 | 24.47 | 500 |
| 17 ene 2024 | 24.25 | 24.30 | 24.24 | 24.30 | 24.22 | 104,000 |
| 16 ene 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.30 | 100 |
| 12 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.64 | 100 |
| 11 ene 2024 | 24.49 | 24.73 | 24.49 | 24.73 | 24.65 | 100,000 |
| 10 ene 2024 | 24.79 | 24.79 | 24.76 | 24.76 | 24.68 | 100 |
| 09 ene 2024 | 24.73 | 24.89 | 24.73 | 24.83 | 24.75 | 162,000 |
| 08 ene 2024 | 24.82 | 25.02 | 24.82 | 25.01 | 24.93 | 101,300 |
| 05 ene 2024 | 24.99 | 24.99 | 24.85 | 24.85 | 24.77 | 1,200 |
| 04 ene 2024 | 24.97 | 25.03 | 24.82 | 24.82 | 24.74 | 81,800 |
| 03 ene 2024 | 24.98 | 25.10 | 24.94 | 24.94 | 24.86 | 180,800 |
| 02 ene 2024 | 25.55 | 25.55 | 25.28 | 25.28 | 25.20 | 400 |
| 29 dic 2023 | 25.39 | 25.39 | 25.35 | 25.35 | 25.27 | 2,500 |
| 28 dic 2023 | 25.71 | 25.77 | 25.59 | 25.59 | 25.51 | 1,800 |
| 27 dic 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.64 | 100 |
| 26 dic 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.67 | 100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.