Syntax Stratified U.S. Total Market Hedged ETF (SHUS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.29

-0.03

(-0.07%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	41.29	41.29	41.29	41.29	41.29	100
16 may 2024	41.32	41.32	41.32	41.32	41.32	500
15 may 2024	41.35	41.35	41.35	41.35	41.35	100
14 may 2024	41.22	41.22	41.12	41.21	41.21	1,500
13 may 2024	41.11	41.11	41.04	41.04	41.04	10,200
10 may 2024	41.05	41.05	41.05	41.05	41.05	100
09 may 2024	40.94	41.03	40.94	41.03	41.03	13,500
08 may 2024	40.79	40.79	40.79	40.79	40.79	-
07 may 2024	40.83	40.83	40.83	40.83	40.83	100
06 may 2024	40.74	40.74	40.74	40.74	40.74	-
03 may 2024	40.58	40.58	40.58	40.58	40.58	100
02 may 2024	40.42	40.42	40.42	40.42	40.42	-
01 may 2024	40.31	40.31	40.31	40.31	40.31	100
30 abr 2024	40.41	40.41	40.40	40.40	40.40	6,200
29 abr 2024	40.78	40.78	40.78	40.78	40.78	-
26 abr 2024	40.58	40.58	40.58	40.58	40.58	100
25 abr 2024	40.62	40.62	40.62	40.62	40.62	-
24 abr 2024	40.72	40.72	40.72	40.72	40.72	100
23 abr 2024	40.65	40.65	40.65	40.65	40.65	-
22 abr 2024	40.43	40.46	40.39	40.46	40.46	19,400
19 abr 2024	40.37	40.37	40.37	40.37	40.37	-
18 abr 2024	40.10	40.10	40.10	40.10	40.10	-
17 abr 2024	40.10	40.10	40.10	40.10	40.10	100
16 abr 2024	40.15	40.15	40.15	40.15	40.15	-
15 abr 2024	40.32	40.32	40.32	40.32	40.32	-
12 abr 2024	40.67	40.67	40.48	40.48	40.48	800
11 abr 2024	40.93	40.93	40.81	40.93	40.93	1,200
10 abr 2024	41.13	41.48	41.01	41.01	41.01	200
09 abr 2024	41.51	41.51	41.51	41.51	41.51	100
08 abr 2024	41.40	41.40	41.40	41.40	41.40	100
05 abr 2024	41.38	41.38	41.38	41.38	41.38	100
04 abr 2024	41.26	41.26	41.26	41.26	41.26	-
03 abr 2024	41.51	41.51	41.51	41.51	41.51	-
02 abr 2024	41.47	41.47	41.47	41.47	41.47	100
01 abr 2024	41.79	41.79	41.79	41.79	41.79	-
28 mar 2024	42.02	42.02	42.02	42.02	42.02	-
27 mar 2024	41.79	41.79	41.79	41.79	41.79	15,700
26 mar 2024	41.41	41.41	41.41	41.41	41.41	100
25 mar 2024	41.45	41.45	41.45	41.45	41.45	100
22 mar 2024	41.50	41.50	41.50	41.50	41.50	100
21 mar 2024	41.71	41.71	41.71	41.71	41.71	-
20 mar 2024	41.46	41.46	41.46	41.46	41.46	-
19 mar 2024	41.21	41.21	41.21	41.21	41.21	-
18 mar 2024	40.99	40.99	40.99	40.99	40.99	-
15 mar 2024	41.02	41.02	41.02	41.02	41.02	-
14 mar 2024	41.01	41.01	41.01	41.01	41.01	-
13 mar 2024	41.27	41.27	41.27	41.27	41.27	-
12 mar 2024	41.22	41.22	41.22	41.22	41.22	-
11 mar 2024	41.22	41.22	41.22	41.22	41.22	-
08 mar 2024	41.17	41.17	41.17	41.17	41.17	100
07 mar 2024	41.19	41.19	41.19	41.19	41.19	100
06 mar 2024	40.97	40.97	40.97	40.97	40.97	100
05 mar 2024	40.80	40.80	40.80	40.80	40.80	-
04 mar 2024	40.85	40.85	40.85	40.85	40.85	100
01 mar 2024	40.81	40.81	40.81	40.81	40.81	-
29 feb 2024	40.65	40.65	40.65	40.65	40.65	100
28 feb 2024	40.46	40.46	40.46	40.46	40.46	100
27 feb 2024	40.37	40.46	40.37	40.46	40.46	200
26 feb 2024	40.33	40.33	40.33	40.33	40.33	-
23 feb 2024	40.41	40.41	40.41	40.41	40.41	-
22 feb 2024	40.33	40.33	40.33	40.33	40.33	-
21 feb 2024	40.17	40.17	40.17	40.17	40.17	-
20 feb 2024	40.13	40.13	40.13	40.13	40.13	100
16 feb 2024	40.18	40.18	40.18	40.18	40.18	-
15 feb 2024	40.35	40.35	40.35	40.35	40.35	100
14 feb 2024	39.95	39.95	39.95	39.95	39.95	-
13 feb 2024	39.70	39.70	39.70	39.70	39.70	-
12 feb 2024	40.26	40.26	40.26	40.26	40.26	-
09 feb 2024	39.92	39.97	39.92	39.97	39.97	500
08 feb 2024	39.92	39.92	39.92	39.92	39.92	-
07 feb 2024	39.81	39.81	39.81	39.81	39.81	100
06 feb 2024	39.80	39.80	39.80	39.80	39.80	-
05 feb 2024	39.67	39.67	39.67	39.67	39.67	-
02 feb 2024	39.98	39.98	39.98	39.98	39.98	-
01 feb 2024	40.15	40.15	40.15	40.15	40.15	-
31 ene 2024	39.87	39.87	39.87	39.87	39.87	-
30 ene 2024	40.14	40.14	40.14	40.14	40.14	100
29 ene 2024	40.10	40.10	40.10	40.10	40.10	-
26 ene 2024	39.94	39.94	39.94	39.94	39.94	100
25 ene 2024	39.86	39.86	39.86	39.86	39.86	-
24 ene 2024	39.67	39.67	39.59	39.59	39.59	200
23 ene 2024	39.79	39.79	39.79	39.79	39.79	100
22 ene 2024	39.81	39.81	39.81	39.81	39.81	-
19 ene 2024	39.60	39.60	39.60	39.60	39.60	100
18 ene 2024	39.57	39.57	39.57	39.57	39.57	-
17 ene 2024	39.54	39.54	39.54	39.54	39.54	-
16 ene 2024	39.75	39.75	39.75	39.75	39.75	-
12 ene 2024	39.94	39.94	39.94	39.94	39.94	-
11 ene 2024	40.01	40.01	40.01	40.01	40.01	-
10 ene 2024	40.11	40.11	40.11	40.11	40.11	-
09 ene 2024	40.16	40.16	40.16	40.16	40.16	100
08 ene 2024	40.33	40.33	40.33	40.33	40.33	100
05 ene 2024	40.16	40.16	40.16	40.16	40.16	-
04 ene 2024	40.16	40.16	40.16	40.16	40.16	-
03 ene 2024	40.22	40.22	40.16	40.16	40.16	700
02 ene 2024	40.58	40.58	40.58	40.58	40.58	100
29 dic 2023	40.48	40.48	40.48	40.48	40.48	-
28 dic 2023	40.70	40.70	40.66	40.66	40.66	1,300
27 dic 2023	40.46	40.55	40.46	40.55	40.55	200
26 dic 2023	41.13	41.13	40.58	40.58	40.58	1,100
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.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Syntax Stratified U.S. Total Market Hedged ETF (SHUS)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)