Yahoo

Correo

U.S. markets closed

F S&P 500
5,210.00
-2.75(-0.05%)
F Dow Jones
39,185.00
-10.00(-0.03%)
F Nasdaq
18,167.25
-19.25(-0.11%)
E-mini Russell 2000 Index Futur
2,061.80
-3.00(-0.15%)
Petróleo
79.31
+0.32(+0.41%)
Oro
2,316.40
-5.90(-0.25%)

ETC 6 Meridian Hedged Equity-Index Option Strategy ETF (SIXH)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.77

+0.07

(+0.20%)

Al cierre: 11:32AM 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
08 may 2024	35.77	35.77	35.77	35.77	35.77	100
07 may 2024	35.64	35.70	35.64	35.70	35.70	1,000
06 may 2024	35.56	35.56	35.52	35.52	35.52	900
03 may 2024	35.47	35.47	35.39	35.46	35.46	21,900
02 may 2024	35.29	35.44	35.29	35.43	35.43	11,800
01 may 2024	35.41	36.07	35.26	35.29	35.29	3,100
30 abr 2024	35.51	35.55	35.41	35.41	35.41	10,000
29 abr 2024	35.60	35.62	35.54	35.62	35.62	2,200
26 abr 2024	35.51	35.58	35.51	35.58	35.58	3,300
25 abr 2024	35.33	35.47	35.33	35.47	35.47	1,400
24 abr 2024	35.89	35.89	35.60	35.76	35.76	3,700
24 abr 2024	0.033 Dividendo
23 abr 2024	35.67	35.76	35.50	35.74	35.70	19,600
22 abr 2024	35.39	35.47	35.38	35.47	35.44	7,900
19 abr 2024	35.12	35.34	35.12	35.22	35.19	8,300
18 abr 2024	35.13	35.22	35.13	35.16	35.13	13,300
17 abr 2024	35.00	35.04	34.97	35.01	34.98	8,700
16 abr 2024	35.03	35.04	34.92	34.98	34.95	4,800
15 abr 2024	35.32	35.32	34.94	35.03	34.99	4,900
12 abr 2024	35.38	35.38	35.07	35.12	35.08	3,400
11 abr 2024	35.35	35.39	35.29	35.39	35.36	2,800
10 abr 2024	35.43	35.50	35.33	35.45	35.42	27,900
09 abr 2024	35.87	35.87	35.41	35.66	35.63	14,600
08 abr 2024	35.37	35.51	35.37	35.46	35.43	1,900
05 abr 2024	35.44	35.49	35.44	35.48	35.45	3,500
04 abr 2024	35.59	35.59	35.34	35.34	35.31	1,500
03 abr 2024	35.54	35.57	35.51	35.55	35.52	15,700
02 abr 2024	35.27	35.58	35.27	35.50	35.47	1,600
01 abr 2024	35.54	35.59	35.54	35.59	35.56	3,900
28 mar 2024	35.52	35.58	35.47	35.54	35.51	12,600
27 mar 2024	35.56	35.56	35.49	35.50	35.47	7,000
26 mar 2024	35.37	35.41	35.36	35.41	35.38	4,000
25 mar 2024	35.20	35.35	35.14	35.33	35.30	5,700
25 mar 2024	0.077 Dividendo
22 mar 2024	35.95	35.95	35.31	35.31	35.21	15,600
21 mar 2024	35.32	35.32	35.32	35.32	35.21	200
20 mar 2024	35.35	35.39	35.29	35.30	35.19	5,200
19 mar 2024	35.58	35.58	35.21	35.22	35.11	8,100
18 mar 2024	35.48	35.48	35.25	35.30	35.19	9,300
15 mar 2024	35.18	35.30	35.13	35.14	35.03	15,300
14 mar 2024	35.36	35.37	35.30	35.33	35.22	11,400
13 mar 2024	35.41	35.41	35.33	35.33	35.22	4,200
12 mar 2024	35.30	35.31	35.21	35.28	35.17	22,400
11 mar 2024	35.33	35.34	35.17	35.26	35.15	26,000
08 mar 2024	35.29	35.29	35.10	35.15	35.04	5,000
07 mar 2024	35.25	35.31	35.11	35.12	35.01	2,500
06 mar 2024	35.13	35.13	35.09	35.09	34.98	7,400
05 mar 2024	35.01	35.04	34.88	34.88	34.77	19,500
04 mar 2024	35.18	35.18	34.98	34.99	34.88	1,700
01 mar 2024	34.82	34.90	34.71	34.88	34.78	23,300
29 feb 2024	35.62	35.62	34.73	34.73	34.62	2,100
28 feb 2024	35.47	35.47	34.72	34.77	34.66	50,400
27 feb 2024	34.84	34.84	34.73	34.80	34.69	11,100
26 feb 2024	34.88	34.88	34.82	34.82	34.72	3,100
26 feb 2024	0.03 Dividendo
23 feb 2024	35.11	35.11	34.70	34.76	34.62	20,500
22 feb 2024	34.64	34.78	34.64	34.76	34.63	700
21 feb 2024	34.58	34.62	34.58	34.62	34.48	1,000
20 feb 2024	34.59	34.59	34.55	34.55	34.41	800
16 feb 2024	34.67	34.67	34.60	34.60	34.46	500
15 feb 2024	34.69	34.69	34.57	34.63	34.49	4,600
14 feb 2024	35.01	35.01	34.40	34.58	34.44	8,900
13 feb 2024	35.00	35.00	34.57	34.66	34.52	13,200
12 feb 2024	34.54	34.60	34.54	34.57	34.44	4,800
09 feb 2024	34.55	34.55	34.44	34.53	34.39	4,400
08 feb 2024	34.57	34.61	34.52	34.55	34.42	3,600
07 feb 2024	34.27	34.49	34.27	34.44	34.31	1,100
06 feb 2024	34.31	34.39	34.31	34.31	34.18	8,800
05 feb 2024	34.29	34.42	34.29	34.35	34.21	3,000
02 feb 2024	34.62	34.62	34.31	34.31	34.18	11,700
01 feb 2024	34.35	34.35	34.29	34.29	34.15	700
31 ene 2024	34.18	34.39	34.14	34.26	34.13	21,300
30 ene 2024	34.18	34.26	34.15	34.22	34.08	31,300
29 ene 2024	34.19	34.22	34.17	34.17	34.03	6,000
26 ene 2024	34.23	34.25	34.15	34.15	34.01	36,700
25 ene 2024	34.02	34.19	34.00	34.16	34.02	26,000
24 ene 2024	33.97	34.00	33.93	33.98	33.85	11,500
24 ene 2024	0.037 Dividendo
23 ene 2024	33.95	34.05	33.95	34.00	33.83	4,800
22 ene 2024	33.92	33.92	33.80	33.84	33.67	1,400
19 ene 2024	33.94	34.00	33.93	33.94	33.77	6,100
18 ene 2024	33.86	33.95	33.82	33.94	33.77	14,400
17 ene 2024	33.96	33.97	33.81	33.89	33.72	3,100
16 ene 2024	33.97	34.01	33.88	33.96	33.79	21,300
12 ene 2024	33.96	33.97	33.93	33.97	33.80	900
11 ene 2024	33.92	33.93	33.86	33.88	33.71	2,400
10 ene 2024	33.77	33.88	33.76	33.88	33.71	4,300
09 ene 2024	33.74	33.80	33.74	33.80	33.63	2,200
08 ene 2024	33.90	33.90	33.72	33.78	33.61	3,000
05 ene 2024	33.76	33.79	33.57	33.75	33.58	26,600
04 ene 2024	33.73	33.77	33.54	33.63	33.46	7,100
03 ene 2024	33.63	33.68	33.63	33.63	33.46	1,500
02 ene 2024	33.54	33.55	33.49	33.51	33.35	12,900
29 dic 2023	33.28	33.31	33.27	33.27	33.11	4,400
28 dic 2023	33.25	33.30	33.24	33.25	33.08	3,500
27 dic 2023	33.29	33.30	33.23	33.30	33.13	10,200
26 dic 2023	33.22	33.24	33.16	33.20	33.03	13,700
22 dic 2023	33.27	33.31	33.27	33.30	33.13	9,100
21 dic 2023	33.13	33.23	33.13	33.23	33.06	1,600
20 dic 2023	33.21	33.34	33.00	33.02	32.85	43,500
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 5005,210.00-2.75(-0.05%)

F Dow Jones39,185.00-10.00(-0.03%)

F Nasdaq18,167.25-19.25(-0.11%)

E-mini Russell 2000 Index Futur2,061.80-3.00(-0.15%)

Petróleo79.31+0.32(+0.41%)

Oro2,316.40-5.90(-0.25%)

ETC 6 Meridian Hedged Equity-Index Option Strategy ETF (SIXH)

F S&P 500
5,210.00
-2.75(-0.05%)

F Dow Jones
39,185.00
-10.00(-0.03%)

F Nasdaq
18,167.25
-19.25(-0.11%)

E-mini Russell 2000 Index Futur
2,061.80
-3.00(-0.15%)

Petróleo
79.31
+0.32(+0.41%)

Oro
2,316.40
-5.90(-0.25%)