Yahoo

Correo

U.S. markets open in 8 hours 27 minutes

F S&P 500
5,207.50
-5.25(-0.10%)
F Dow Jones
39,165.00
-30.00(-0.08%)
F Nasdaq
18,155.00
-31.50(-0.17%)
E-mini Russell 2000 Index Futur
2,060.00
-4.80(-0.23%)
Petróleo
79.44
+0.45(+0.57%)
Oro
2,321.80
-0.50(-0.02%)

ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

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

Añadir a la lista de seguimiento

34.67

-0.03

(-0.08%)

Al cierre: 01:48PM EDT

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
08 may 2024	34.62	34.68	34.58	34.67	34.67	700
07 may 2024	34.66	34.70	34.66	34.70	34.70	300
06 may 2024	34.35	34.44	34.35	34.44	34.44	1,700
03 may 2024	34.08	34.35	34.08	34.24	34.24	9,900
02 may 2024	34.10	34.10	34.04	34.07	34.07	1,200
01 may 2024	33.82	33.96	33.82	33.82	33.82	4,400
30 abr 2024	33.83	33.87	33.69	33.69	33.69	3,000
29 abr 2024	33.88	34.05	33.86	34.05	34.05	1,800
26 abr 2024	33.84	33.87	33.72	33.72	33.72	4,100
25 abr 2024	33.60	33.81	33.60	33.81	33.81	74,800
24 abr 2024	33.86	33.98	33.86	33.98	33.98	1,000
24 abr 2024	0.019 Dividendo
23 abr 2024	33.98	33.98	33.90	33.90	33.88	9,400
22 abr 2024	33.52	33.73	33.47	33.55	33.53	14,200
19 abr 2024	33.49	33.49	33.49	33.49	33.47	800
18 abr 2024	33.20	33.20	33.07	33.08	33.07	4,800
17 abr 2024	33.02	33.03	33.01	33.01	32.99	2,100
16 abr 2024	33.16	33.16	33.04	33.04	33.03	5,600
15 abr 2024	33.25	33.25	33.09	33.09	33.07	1,700
12 abr 2024	33.53	33.53	33.20	33.23	33.21	1,700
11 abr 2024	33.66	33.73	33.50	33.73	33.71	3,700
10 abr 2024	33.73	33.73	33.55	33.67	33.65	23,700
09 abr 2024	34.13	34.13	34.08	34.08	34.06	10,000
08 abr 2024	34.16	34.16	34.16	34.16	34.14	100
05 abr 2024	34.03	34.12	33.96	34.12	34.10	1,700
04 abr 2024	34.34	34.34	34.00	34.00	33.98	800
03 abr 2024	34.19	34.27	34.19	34.21	34.19	1,900
02 abr 2024	34.29	34.29	34.13	34.17	34.15	5,500
01 abr 2024	34.67	34.67	34.50	34.60	34.58	5,200
28 mar 2024	34.88	34.88	34.85	34.85	34.83	1,600
27 mar 2024	34.61	34.65	34.60	34.65	34.63	1,700
26 mar 2024	34.28	34.28	34.27	34.27	34.25	7,300
25 mar 2024	34.29	34.30	34.26	34.26	34.25	5,500
25 mar 2024	0.064 Dividendo
22 mar 2024	34.41	34.42	34.36	34.36	34.27	2,200
21 mar 2024	34.45	34.45	34.45	34.45	34.37	300
20 mar 2024	34.21	34.31	34.20	34.31	34.22	200
19 mar 2024	34.06	34.15	34.06	34.15	34.07	1,700
18 mar 2024	33.96	33.96	33.96	33.96	33.88	100
15 mar 2024	33.98	33.99	33.98	33.99	33.91	400
14 mar 2024	33.90	33.94	33.84	33.94	33.85	10,200
13 mar 2024	34.22	34.32	34.18	34.18	34.09	3,200
12 mar 2024	34.12	34.21	34.12	34.19	34.11	14,300
11 mar 2024	34.15	34.16	34.01	34.16	34.07	25,100
08 mar 2024	34.08	34.08	34.08	34.08	34.00	100
07 mar 2024	34.07	34.07	34.05	34.05	33.97	1,200
06 mar 2024	33.90	33.90	33.90	33.90	33.82	700
05 mar 2024	33.84	33.84	33.73	33.73	33.65	500
04 mar 2024	33.91	33.91	33.88	33.88	33.80	4,600
01 mar 2024	33.75	33.75	33.66	33.73	33.65	17,800
29 feb 2024	33.75	33.78	33.75	33.78	33.70	1,000
28 feb 2024	33.81	33.82	33.78	33.82	33.74	20,700
27 feb 2024	33.70	33.77	33.70	33.77	33.69	2,100
26 feb 2024	33.78	33.78	33.74	33.74	33.66	1,800
26 feb 2024	0.037 Dividendo
23 feb 2024	33.85	33.87	33.85	33.87	33.75	4,800
22 feb 2024	33.55	33.75	33.55	33.68	33.56	2,600
21 feb 2024	33.51	33.56	33.51	33.56	33.44	600
20 feb 2024	33.76	33.76	33.48	33.48	33.36	300
16 feb 2024	33.59	33.66	33.53	33.53	33.41	700
15 feb 2024	33.57	33.69	33.57	33.69	33.57	400
14 feb 2024	33.15	33.34	33.15	33.34	33.22	33,700
13 feb 2024	33.21	33.21	32.93	32.93	32.82	5,100
12 feb 2024	33.36	33.57	33.36	33.57	33.45	1,400
09 feb 2024	33.09	33.22	33.05	33.22	33.10	1,300
08 feb 2024	33.01	33.07	32.98	33.07	32.95	80,000
07 feb 2024	33.01	33.01	32.90	32.90	32.79	4,200
06 feb 2024	32.97	32.97	32.97	32.97	32.85	100
05 feb 2024	32.88	32.92	32.85	32.90	32.79	3,900
02 feb 2024	33.16	33.28	33.16	33.28	33.16	300
01 feb 2024	33.29	33.46	33.29	33.33	33.21	800
31 ene 2024	33.42	33.42	33.04	33.04	32.92	2,300
30 ene 2024	33.31	33.31	33.31	33.31	33.19	18,000
29 ene 2024	33.23	33.33	33.11	33.33	33.21	5,200
26 ene 2024	33.26	33.26	33.18	33.18	33.06	1,700
25 ene 2024	33.01	33.13	33.01	33.13	33.02	20,600
24 ene 2024	33.28	33.28	32.98	32.98	32.86	7,400
24 ene 2024	0.008 Dividendo
23 ene 2024	33.26	33.26	33.26	33.26	33.13	3,100
22 ene 2024	33.27	33.27	33.27	33.27	33.15	300
19 ene 2024	32.99	32.99	32.81	32.97	32.85	5,000
18 ene 2024	32.72	32.88	32.72	32.88	32.76	2,500
17 ene 2024	32.92	32.92	32.87	32.87	32.75	1,600
16 ene 2024	32.42	33.11	32.42	32.92	32.79	6,500
12 ene 2024	32.97	33.07	32.96	33.07	32.95	2,400
11 ene 2024	32.74	32.93	32.74	32.93	32.81	500
10 ene 2024	33.02	33.03	33.02	33.03	32.90	900
09 ene 2024	32.97	33.01	32.90	33.00	32.88	1,800
08 ene 2024	32.94	33.13	32.94	33.13	33.01	900
05 ene 2024	33.12	33.13	32.92	32.92	32.80	800
04 ene 2024	33.15	33.26	33.04	33.04	32.92	6,000
03 ene 2024	33.32	33.33	33.03	33.03	32.91	700
02 ene 2024	33.30	33.33	33.26	33.33	33.20	2,100
29 dic 2023	33.17	33.17	33.11	33.12	33.00	700
28 dic 2023	33.34	33.35	33.22	33.22	33.09	2,200
27 dic 2023	33.19	33.24	33.19	33.21	33.08	1,900
26 dic 2023	33.09	33.18	33.01	33.18	33.05	11,500
22 dic 2023	33.10	33.24	33.02	33.10	32.97	9,700
21 dic 2023	32.81	32.87	32.71	32.87	32.75	200
20 dic 2023	32.99	33.24	32.70	32.70	32.58	24,000
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 5005,207.50-5.25(-0.10%)

F Dow Jones39,165.00-30.00(-0.08%)

F Nasdaq18,155.00-31.50(-0.17%)

E-mini Russell 2000 Index Futur2,060.00-4.80(-0.23%)

Petróleo79.44+0.45(+0.57%)

Oro2,321.80-0.50(-0.02%)

ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

F S&P 500
5,207.50
-5.25(-0.10%)

F Dow Jones
39,165.00
-30.00(-0.08%)

F Nasdaq
18,155.00
-31.50(-0.17%)

E-mini Russell 2000 Index Futur
2,060.00
-4.80(-0.23%)

Petróleo
79.44
+0.45(+0.57%)

Oro
2,321.80
-0.50(-0.02%)