U.S. markets open in 2 hours 13 minutes
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,156.00 +19.00 (+0.05%) F Nasdaq
18,673.75 +38.50 (+0.21%) E-mini Russell 2000 Index Futur
2,109.50 +4.00 (+0.19%) Petróleo
79.71 -0.35 (-0.44%) Oro
2,439.50 +22.10 (+0.91%)
Gotham Short Strategies ETF (SHRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:49PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 7.95 | 8.03 | 7.92 | 7.98 | 7.98 | 62,900 |
| 16 may 2024 | 7.99 | 8.01 | 7.94 | 7.95 | 7.95 | 5,700 |
| 15 may 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | 1,800 |
| 14 may 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 100 |
| 13 may 2024 | 8.13 | 8.14 | 8.12 | 8.12 | 8.12 | 1,000 |
| 10 may 2024 | 8.09 | 8.13 | 8.09 | 8.13 | 8.13 | 200 |
| 09 may 2024 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | 19,800 |
| 08 may 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | 39,300 |
| 07 may 2024 | 8.17 | 8.17 | 8.12 | 8.15 | 8.15 | 1,500 |
| 06 may 2024 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | 5,100 |
| 03 may 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 100 |
| 02 may 2024 | 8.26 | 8.32 | 8.23 | 8.26 | 8.26 | 8,300 |
| 01 may 2024 | 8.28 | 8.28 | 8.19 | 8.26 | 8.26 | 10,000 |
| 30 abr 2024 | 8.20 | 8.24 | 8.16 | 8.24 | 8.24 | 23,700 |
| 29 abr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 400 |
| 26 abr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 100 |
| 25 abr 2024 | 8.20 | 8.26 | 8.13 | 8.18 | 8.18 | 39,000 |
| 24 abr 2024 | 8.30 | 8.30 | 8.23 | 8.23 | 8.23 | 2,400 |
| 23 abr 2024 | 8.29 | 8.32 | 8.29 | 8.31 | 8.31 | 5,700 |
| 22 abr 2024 | 8.41 | 8.41 | 8.32 | 8.36 | 8.36 | 11,100 |
| 19 abr 2024 | 8.36 | 8.38 | 8.31 | 8.38 | 8.38 | 34,700 |
| 18 abr 2024 | 8.31 | 8.38 | 8.31 | 8.33 | 8.33 | 49,000 |
| 17 abr 2024 | 8.31 | 8.34 | 8.29 | 8.34 | 8.34 | 11,800 |
| 16 abr 2024 | 8.32 | 8.33 | 8.31 | 8.32 | 8.32 | 6,000 |
| 15 abr 2024 | 8.26 | 8.32 | 8.24 | 8.30 | 8.30 | 37,500 |
| 12 abr 2024 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | 2,200 |
| 11 abr 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 6,700 |
| 10 abr 2024 | 8.16 | 8.22 | 8.12 | 8.17 | 8.17 | 20,100 |
| 09 abr 2024 | 8.16 | 8.19 | 8.13 | 8.15 | 8.15 | 5,700 |
| 08 abr 2024 | 8.23 | 8.25 | 8.23 | 8.23 | 8.23 | 300 |
| 05 abr 2024 | 8.26 | 8.26 | 8.24 | 8.25 | 8.25 | 9,100 |
| 04 abr 2024 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | 15,500 |
| 03 abr 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 6,000 |
| 02 abr 2024 | 8.17 | 8.24 | 8.16 | 8.19 | 8.19 | 43,900 |
| 01 abr 2024 | 8.14 | 8.16 | 8.10 | 8.11 | 8.11 | 357,300 |
| 28 mar 2024 | 8.07 | 8.11 | 8.07 | 8.10 | 8.10 | 14,600 |
| 27 mar 2024 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 200 |
| 26 mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 100 |
| 25 mar 2024 | 8.14 | 8.18 | 8.13 | 8.16 | 8.16 | 3,700 |
| 22 mar 2024 | 8.12 | 8.12 | 8.09 | 8.12 | 8.12 | 14,200 |
| 21 mar 2024 | 8.10 | 8.10 | 8.08 | 8.09 | 8.09 | 700 |
| 20 mar 2024 | 8.14 | 8.15 | 8.09 | 8.11 | 8.11 | 32,800 |
| 19 mar 2024 | 8.16 | 8.18 | 8.10 | 8.13 | 8.13 | 29,400 |
| 18 mar 2024 | 8.05 | 8.09 | 8.05 | 8.06 | 8.06 | 11,900 |
| 15 mar 2024 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 2,900 |
| 14 mar 2024 | 8.03 | 8.16 | 8.03 | 8.09 | 8.09 | 15,300 |
| 13 mar 2024 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 18,900 |
| 12 mar 2024 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | 200 |
| 11 mar 2024 | 7.96 | 7.99 | 7.94 | 7.96 | 7.96 | 15,700 |
| 08 mar 2024 | 7.85 | 7.94 | 7.85 | 7.90 | 7.90 | 12,600 |
| 07 mar 2024 | 7.95 | 7.95 | 7.87 | 7.88 | 7.88 | 3,100 |
| 06 mar 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | 13,100 |
| 05 mar 2024 | 7.99 | 8.00 | 7.96 | 7.98 | 7.98 | 4,000 |
| 04 mar 2024 | 7.91 | 7.96 | 7.86 | 7.93 | 7.93 | 6,700 |
| 01 mar 2024 | 7.92 | 7.93 | 7.90 | 7.93 | 7.93 | 2,000 |
| 29 feb 2024 | 8.06 | 8.06 | 8.00 | 8.01 | 8.01 | 10,500 |
| 28 feb 2024 | 8.07 | 8.14 | 8.07 | 8.11 | 8.11 | 29,800 |
| 27 feb 2024 | 8.06 | 8.06 | 8.01 | 8.04 | 8.04 | 14,900 |
| 26 feb 2024 | 8.08 | 8.08 | 8.02 | 8.05 | 8.05 | 9,900 |
| 23 feb 2024 | 8.01 | 8.05 | 8.01 | 8.04 | 8.04 | 6,400 |
| 22 feb 2024 | 8.02 | 8.03 | 8.02 | 8.02 | 8.02 | 400 |
| 21 feb 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | 25,300 |
| 20 feb 2024 | 8.05 | 8.08 | 8.05 | 8.06 | 8.06 | 16,100 |
| 16 feb 2024 | 8.05 | 8.05 | 8.00 | 8.02 | 8.02 | 17,500 |
| 15 feb 2024 | 8.08 | 8.10 | 8.04 | 8.06 | 8.06 | 9,800 |
| 14 feb 2024 | 8.14 | 8.19 | 8.12 | 8.12 | 8.12 | 33,200 |
| 13 feb 2024 | 8.17 | 8.19 | 8.09 | 8.14 | 8.14 | 26,300 |
| 12 feb 2024 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | 2,200 |
| 09 feb 2024 | 8.14 | 8.14 | 8.10 | 8.12 | 8.12 | 4,300 |
| 08 feb 2024 | 8.14 | 8.15 | 8.08 | 8.13 | 8.13 | 11,800 |
| 07 feb 2024 | 8.17 | 8.18 | 8.15 | 8.16 | 8.16 | 6,200 |
| 06 feb 2024 | 8.13 | 8.17 | 8.13 | 8.17 | 8.17 | 1,300 |
| 05 feb 2024 | 8.11 | 8.13 | 8.06 | 8.13 | 8.13 | 10,000 |
| 02 feb 2024 | 8.09 | 8.10 | 8.06 | 8.08 | 8.08 | 36,300 |
| 01 feb 2024 | 8.13 | 8.13 | 8.08 | 8.08 | 8.08 | 300 |
| 31 ene 2024 | 8.11 | 8.14 | 8.04 | 8.12 | 8.12 | 33,900 |
| 30 ene 2024 | 8.09 | 8.13 | 8.06 | 8.12 | 8.12 | 2,300 |
| 29 ene 2024 | 8.10 | 8.12 | 8.09 | 8.09 | 8.09 | 1,800 |
| 26 ene 2024 | 8.10 | 8.11 | 8.06 | 8.11 | 8.11 | 8,800 |
| 25 ene 2024 | 8.08 | 8.08 | 8.06 | 8.07 | 8.07 | 4,100 |
| 24 ene 2024 | 8.04 | 8.07 | 8.04 | 8.06 | 8.06 | 2,300 |
| 23 ene 2024 | 8.02 | 8.06 | 8.01 | 8.03 | 8.03 | 8,300 |
| 22 ene 2024 | 8.05 | 8.11 | 8.05 | 8.10 | 8.10 | 6,600 |
| 19 ene 2024 | 8.09 | 8.16 | 8.09 | 8.10 | 8.10 | 9,000 |
| 18 ene 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 17 ene 2024 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 6,300 |
| 16 ene 2024 | 8.14 | 8.17 | 8.10 | 8.15 | 8.15 | 16,800 |
| 12 ene 2024 | 8.09 | 8.13 | 8.08 | 8.10 | 8.10 | 7,800 |
| 11 ene 2024 | 8.13 | 8.14 | 8.05 | 8.08 | 8.08 | 1,100 |
| 10 ene 2024 | 8.04 | 8.07 | 8.02 | 8.02 | 8.02 | 11,900 |
| 09 ene 2024 | 7.97 | 8.02 | 7.96 | 7.99 | 7.99 | 35,900 |
| 08 ene 2024 | 8.06 | 8.07 | 8.02 | 8.02 | 8.02 | 5,400 |
| 05 ene 2024 | 8.16 | 8.16 | 8.04 | 8.10 | 8.10 | 3,200 |
| 04 ene 2024 | 8.10 | 8.12 | 8.09 | 8.10 | 8.10 | 10,500 |
| 03 ene 2024 | 8.07 | 8.10 | 8.03 | 8.08 | 8.08 | 41,100 |
| 02 ene 2024 | 7.89 | 7.99 | 7.89 | 7.97 | 7.97 | 13,300 |
| 29 dic 2023 | 7.81 | 7.89 | 7.81 | 7.87 | 7.87 | 25,600 |
| 28 dic 2023 | 7.84 | 7.86 | 7.73 | 7.81 | 7.81 | 64,100 |
| 27 dic 2023 | 7.86 | 7.86 | 7.79 | 7.84 | 7.84 | 13,800 |
| 26 dic 2023 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 2,900 |
| *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.