ETC 6 Meridian Mega Cap Equity ETF (SIXA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.79

+0.13

(+0.33%)

A partir del 02:46PM 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
09 may 2024	40.83	40.83	40.79	40.79	40.79	4,345
08 may 2024	40.62	40.69	40.62	40.66	40.66	4,200
07 may 2024	40.59	40.61	40.58	40.60	40.60	900
06 may 2024	40.28	40.39	40.26	40.39	40.39	2,500
03 may 2024	40.12	40.18	40.03	40.18	40.18	9,800
02 may 2024	39.80	39.90	39.80	39.90	39.90	6,200
01 may 2024	39.55	39.64	39.55	39.64	39.64	6,400
30 abr 2024	40.18	40.18	39.89	39.89	39.89	300
29 abr 2024	40.32	40.32	40.32	40.32	40.32	700
26 abr 2024	40.19	40.26	40.17	40.19	40.19	2,000
25 abr 2024	40.03	40.14	40.00	40.06	40.06	38,000
24 abr 2024	40.16	40.46	40.16	40.46	40.46	1,100
24 abr 2024	0.041 Dividendo
23 abr 2024	40.43	40.43	40.42	40.42	40.38	12,100
22 abr 2024	39.87	40.17	39.87	40.07	40.03	9,000
19 abr 2024	39.85	39.85	39.80	39.80	39.76	1,700
18 abr 2024	39.74	39.82	39.68	39.70	39.66	11,900
17 abr 2024	39.51	39.65	39.46	39.65	39.61	5,900
16 abr 2024	39.63	39.75	39.56	39.61	39.57	6,900
15 abr 2024	40.01	40.01	39.68	39.68	39.64	3,000
12 abr 2024	39.94	39.98	39.90	39.90	39.86	3,100
11 abr 2024	40.15	40.42	40.15	40.42	40.37	1,900
10 abr 2024	40.33	40.39	40.23	40.39	40.35	16,200
09 abr 2024	40.48	40.65	40.48	40.65	40.61	9,100
08 abr 2024	40.65	40.65	40.61	40.61	40.57	500
05 abr 2024	40.71	40.73	40.69	40.69	40.65	1,300
04 abr 2024	40.97	40.97	40.34	40.34	40.30	2,700
03 abr 2024	40.80	40.80	40.75	40.75	40.71	6,100
02 abr 2024	40.78	40.78	40.66	40.75	40.71	9,100
01 abr 2024	40.88	40.92	40.88	40.92	40.88	3,300
28 mar 2024	41.03	41.08	41.03	41.08	41.04	1,800
27 mar 2024	40.79	40.93	40.74	40.93	40.89	8,100
26 mar 2024	40.68	40.68	40.56	40.56	40.52	10,400
25 mar 2024	40.63	40.63	40.60	40.60	40.56	10,100
25 mar 2024	0.094 Dividendo
22 mar 2024	40.82	40.82	40.74	40.74	40.60	7,300
21 mar 2024	40.92	40.92	40.83	40.83	40.69	1,300
20 mar 2024	40.56	40.80	40.54	40.80	40.66	3,900
19 mar 2024	40.41	40.56	40.41	40.56	40.42	5,100
18 mar 2024	40.35	40.35	40.28	40.31	40.18	13,000
15 mar 2024	40.17	40.17	40.00	40.00	39.87	13,600
14 mar 2024	40.46	40.46	40.34	40.34	40.20	1,800
13 mar 2024	40.53	40.53	40.48	40.48	40.35	2,200
12 mar 2024	40.42	40.45	40.42	40.45	40.31	14,200
11 mar 2024	40.05	40.12	40.05	40.12	39.98	18,300
08 mar 2024	40.17	40.20	40.06	40.06	39.93	5,600
07 mar 2024	40.17	40.21	40.17	40.21	40.08	800
06 mar 2024	40.03	40.03	39.91	39.91	39.78	6,400
05 mar 2024	39.78	39.78	39.67	39.67	39.53	4,500
04 mar 2024	39.96	39.96	39.87	39.88	39.75	900
01 mar 2024	39.81	39.95	39.81	39.95	39.82	13,000
29 feb 2024	39.48	39.60	39.48	39.60	39.47	1,500
28 feb 2024	39.47	39.47	39.41	39.41	39.28	5,100
27 feb 2024	39.47	39.52	39.47	39.52	39.39	1,100
26 feb 2024	39.69	39.69	39.53	39.53	39.40	2,000
26 feb 2024	0.033 Dividendo
23 feb 2024	39.66	39.69	39.65	39.65	39.48	4,100
22 feb 2024	39.45	39.61	39.45	39.61	39.45	6,300
21 feb 2024	38.87	38.95	38.87	38.95	38.79	1,000
20 feb 2024	38.83	38.83	38.83	38.83	38.67	100
16 feb 2024	39.14	39.14	39.01	39.01	38.84	400
15 feb 2024	39.02	39.19	39.02	39.10	38.94	2,200
14 feb 2024	38.73	38.95	38.73	38.95	38.79	4,000
13 feb 2024	38.71	38.72	38.59	38.66	38.50	8,800
12 feb 2024	39.09	39.13	39.09	39.10	38.93	12,800
09 feb 2024	39.02	39.03	39.02	39.03	38.87	1,700
08 feb 2024	39.02	39.02	39.00	39.00	38.84	600
07 feb 2024	38.97	38.97	38.92	38.92	38.76	900
06 feb 2024	38.66	38.66	38.64	38.64	38.48	900
05 feb 2024	38.50	38.64	38.50	38.64	38.48	1,000
02 feb 2024	38.62	38.72	38.62	38.72	38.56	1,300
01 feb 2024	37.94	38.29	37.94	38.29	38.13	4,200
31 ene 2024	38.09	38.09	37.88	37.88	37.72	700
30 ene 2024	38.33	38.35	38.33	38.35	38.19	13,600
29 ene 2024	38.17	38.34	38.17	38.34	38.18	4,600
26 ene 2024	38.23	38.23	38.11	38.16	38.00	3,300
25 ene 2024	37.92	38.05	37.90	38.05	37.89	23,600
24 ene 2024	37.92	37.92	37.68	37.68	37.52	6,300
24 ene 2024	0.028 Dividendo
23 ene 2024	37.65	37.73	37.65	37.73	37.54	5,800
22 ene 2024	37.53	37.53	37.53	37.53	37.35	100
19 ene 2024	37.36	37.61	37.36	37.60	37.42	6,500
18 ene 2024	36.96	37.18	36.96	37.18	37.00	3,300
17 ene 2024	37.04	37.04	36.97	37.03	36.85	2,100
16 ene 2024	36.89	37.26	36.89	37.16	36.98	7,600
12 ene 2024	37.43	37.43	37.23	37.31	37.13	4,000
11 ene 2024	37.10	37.31	37.10	37.24	37.06	800
10 ene 2024	37.16	37.21	37.15	37.21	37.03	3,400
09 ene 2024	37.02	37.09	37.02	37.09	36.91	1,100
08 ene 2024	36.78	37.08	36.78	37.08	36.90	3,600
05 ene 2024	36.80	36.81	36.64	36.67	36.49	4,300
04 ene 2024	36.81	36.81	36.58	36.58	36.40	4,800
03 ene 2024	36.71	36.71	36.66	36.66	36.48	2,600
02 ene 2024	36.74	36.74	36.66	36.74	36.56	5,900
29 dic 2023	36.79	36.79	36.59	36.69	36.51	4,700
28 dic 2023	36.78	36.81	36.74	36.74	36.56	1,900
27 dic 2023	36.68	36.72	36.68	36.71	36.53	2,400
26 dic 2023	36.54	36.68	36.54	36.68	36.50	15,600
22 dic 2023	36.72	36.73	36.60	36.64	36.46	15,200
21 dic 2023	36.42	36.58	36.42	36.58	36.40	300
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 5005,211.08+23.41(+0.45%)

Dow Jones39,365.19+308.80(+0.79%)

Nasdaq16,354.37+51.61(+0.32%)

Russell 20002,067.20+12.07(+0.59%)

Petróleo79.44+0.45(+0.57%)

Oro2,343.20+20.90(+0.90%)

ETC 6 Meridian Mega Cap Equity ETF (SIXA)

S&P 500
5,211.08
+23.41(+0.45%)

Dow Jones
39,365.19
+308.80(+0.79%)

Nasdaq
16,354.37
+51.61(+0.32%)

Russell 2000
2,067.20
+12.07(+0.59%)

Petróleo
79.44
+0.45(+0.57%)

Oro
2,343.20
+20.90(+0.90%)