Yahoo

Correo

U.S. markets open in 2 hours 39 minutes

F S&P 500
5,212.00
-1.75(-0.03%)
F Dow Jones
39,039.00
+12.00(+0.03%)
F Nasdaq
18,189.00
-10.50(-0.06%)
E-mini Russell 2000 Index Futur
2,068.00
-8.70(-0.42%)
Petróleo
77.63
-0.75(-0.96%)
Oro
2,323.50
-0.70(-0.03%)

Strive U.S. Semiconductor ETF (SHOC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

43.26

-0.29

(-0.66%)

Al cierre: 03:46PM EDT

44.20

+0.94

(+2.18%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	43.63	43.71	43.25	43.26	43.26	6,000
06 may 2024	42.76	43.54	42.76	43.54	43.54	13,200
03 may 2024	42.19	42.64	42.14	42.49	42.49	11,400
02 may 2024	41.23	41.50	41.00	41.34	41.34	8,900
01 may 2024	41.28	41.77	40.35	40.54	40.54	32,000
30 abr 2024	42.74	42.97	41.96	41.96	41.96	16,000
29 abr 2024	42.68	42.80	42.12	42.80	42.80	7,700
26 abr 2024	41.75	42.79	41.72	42.70	42.70	13,100
25 abr 2024	40.33	41.64	40.33	41.44	41.44	11,600
24 abr 2024	41.67	41.72	40.57	40.70	40.70	19,500
23 abr 2024	40.24	40.93	40.24	40.79	40.79	8,200
22 abr 2024	39.63	40.04	39.15	39.77	39.77	11,100
19 abr 2024	40.73	40.91	38.88	39.01	39.01	42,700
18 abr 2024	41.32	41.62	40.90	41.10	41.10	7,600
17 abr 2024	43.34	43.34	41.50	41.57	41.57	22,000
16 abr 2024	42.98	43.32	42.98	43.18	43.18	7,900
15 abr 2024	43.84	44.00	42.60	42.65	42.65	21,800
12 abr 2024	44.03	44.03	43.28	43.29	43.29	10,900
11 abr 2024	43.95	44.60	43.58	44.60	44.60	14,200
10 abr 2024	43.11	43.77	43.02	43.57	43.57	14,600
09 abr 2024	44.31	44.31	43.18	43.91	43.91	7,900
08 abr 2024	44.22	44.22	43.73	43.83	43.83	14,300
05 abr 2024	43.64	44.10	43.60	43.92	43.92	7,200
04 abr 2024	45.23	45.23	43.23	43.23	43.23	9,200
03 abr 2024	43.98	44.83	43.98	44.58	44.58	6,100
02 abr 2024	44.34	44.67	43.83	44.40	44.40	13,100
01 abr 2024	44.98	45.41	44.92	45.06	45.06	5,900
28 mar 2024	44.50	44.81	44.50	44.67	44.67	9,000
27 mar 2024	44.93	44.93	44.13	44.62	44.62	6,800
26 mar 2024	45.50	45.50	44.60	44.60	44.60	8,400
26 mar 2024	0.061 Dividendo
25 mar 2024	44.77	45.54	44.74	45.19	45.13	12,700
22 mar 2024	44.99	45.43	44.69	45.19	45.13	17,800
21 mar 2024	45.40	45.49	44.85	44.88	44.82	18,800
20 mar 2024	44.25	44.25	43.19	43.97	43.91	9,900
19 mar 2024	43.10	43.39	42.49	43.23	43.17	22,400
18 mar 2024	44.61	44.61	43.65	43.65	43.59	8,000
15 mar 2024	43.43	44.17	43.39	43.67	43.61	11,400
14 mar 2024	45.18	45.18	43.50	43.81	43.75	23,900
13 mar 2024	45.24	45.77	44.60	44.72	44.66	13,000
12 mar 2024	45.53	45.76	45.13	45.76	45.70	6,500
11 mar 2024	45.15	45.56	44.65	45.06	45.00	11,300
08 mar 2024	47.33	47.71	45.56	45.56	45.50	25,200
07 mar 2024	47.59	47.59	46.69	47.38	47.32	13,400
06 mar 2024	45.83	46.29	45.50	45.92	45.86	12,300
05 mar 2024	45.20	45.41	44.47	44.87	44.81	11,200
04 mar 2024	46.12	46.26	45.60	45.80	45.74	19,200
01 mar 2024	44.38	45.63	44.21	45.50	45.44	8,200
29 feb 2024	43.20	43.82	43.17	43.78	43.72	7,600
28 feb 2024	43.20	43.20	42.49	42.64	42.58	6,600
27 feb 2024	43.33	43.33	43.00	43.17	43.11	16,000
26 feb 2024	43.11	43.24	43.03	43.10	43.04	7,400
23 feb 2024	43.40	43.40	42.50	42.70	42.65	7,200
22 feb 2024	42.54	43.33	42.54	43.13	43.07	15,600
21 feb 2024	41.05	41.36	40.80	41.36	41.30	11,500
20 feb 2024	41.54	41.54	40.87	41.40	41.34	17,900
16 feb 2024	42.64	42.67	42.15	42.15	42.09	5,700
15 feb 2024	42.72	42.74	42.27	42.48	42.42	12,300
14 feb 2024	41.95	42.40	41.88	42.40	42.34	11,100
13 feb 2024	42.45	42.45	41.09	41.39	41.33	12,300
12 feb 2024	42.50	43.16	42.33	42.46	42.40	9,900
09 feb 2024	41.96	42.29	41.46	42.29	42.23	7,500
08 feb 2024	40.89	41.67	40.89	41.39	41.33	8,100
07 feb 2024	40.15	40.59	40.15	40.55	40.49	8,300
06 feb 2024	40.60	40.60	39.47	39.88	39.83	39,000
05 feb 2024	40.55	40.55	39.96	40.45	40.40	18,100
02 feb 2024	39.77	40.17	39.62	40.15	40.09	8,200
01 feb 2024	39.50	39.78	39.19	39.72	39.67	11,200
31 ene 2024	39.53	40.26	39.47	39.55	39.50	12,700
30 ene 2024	40.80	40.80	39.97	40.11	40.06	10,400
29 ene 2024	40.30	40.71	40.17	40.71	40.66	27,800
26 ene 2024	40.56	40.66	40.19	40.24	40.18	6,100
25 ene 2024	42.30	42.30	41.27	41.41	41.35	24,900
24 ene 2024	41.46	42.00	41.37	41.56	41.50	25,700
23 ene 2024	40.73	41.12	40.73	41.12	41.06	20,700
22 ene 2024	41.20	41.20	40.75	40.88	40.82	10,700
19 ene 2024	39.69	40.72	39.58	40.66	40.61	13,900
18 ene 2024	39.05	39.16	38.68	39.16	39.11	8,800
17 ene 2024	38.53	38.53	37.69	38.12	38.07	12,600
16 ene 2024	38.14	38.67	38.14	38.53	38.48	3,900
12 ene 2024	38.40	38.40	37.95	38.09	38.04	3,600
11 ene 2024	38.20	38.47	37.76	38.19	38.14	10,900
10 ene 2024	38.30	38.30	37.74	38.27	38.22	7,400
09 ene 2024	38.25	38.62	38.05	38.34	38.29	5,500
08 ene 2024	37.46	38.05	37.46	38.05	38.00	1,100
05 ene 2024	37.20	37.40	37.04	37.15	37.10	9,400
04 ene 2024	36.79	37.22	36.61	36.97	36.92	9,200
03 ene 2024	37.53	37.57	37.17	37.29	37.24	4,400
02 ene 2024	39.04	39.04	37.91	38.16	38.11	12,900
29 dic 2023	39.84	39.84	39.30	39.46	39.41	8,000
28 dic 2023	39.84	39.93	39.79	39.79	39.74	6,700
27 dic 2023	39.87	39.87	39.62	39.81	39.76	8,000
26 dic 2023	39.45	39.87	39.44	39.76	39.71	8,400
22 dic 2023	39.13	39.21	39.01	39.05	39.00	7,000
21 dic 2023	38.73	38.92	38.55	38.92	38.87	8,800
20 dic 2023	38.88	38.91	37.87	37.88	37.83	16,100
20 dic 2023	0.069 Dividendo
19 dic 2023	39.04	39.11	38.85	39.06	38.94	6,100
18 dic 2023	38.93	38.93	38.44	38.79	38.67	10,500
15 dic 2023	38.79	39.20	38.77	38.88	38.76	4,600
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...

F S&P 5005,212.00-1.75(-0.03%)

F Dow Jones39,039.00+12.00(+0.03%)

F Nasdaq18,189.00-10.50(-0.06%)

E-mini Russell 2000 Index Futur2,068.00-8.70(-0.42%)

Petróleo77.63-0.75(-0.96%)

Oro2,323.50-0.70(-0.03%)

Strive U.S. Semiconductor ETF (SHOC)

F S&P 500
5,212.00
-1.75(-0.03%)

F Dow Jones
39,039.00
+12.00(+0.03%)

F Nasdaq
18,189.00
-10.50(-0.06%)

E-mini Russell 2000 Index Futur
2,068.00
-8.70(-0.42%)

Petróleo
77.63
-0.75(-0.96%)

Oro
2,323.50
-0.70(-0.03%)