U.S. markets open in 8 hours 46 minutes
F S&P 500
5,243.25 -9.75 (-0.19%) F Dow Jones
38,198.00 -33.00 (-0.09%) F Nasdaq
18,551.25 -55.25 (-0.30%) E-mini Russell 2000 Index Futur
2,062.40 +1.40 (+0.07%) Petróleo
77.65 -0.26 (-0.33%) Oro
2,363.70 -2.80 (-0.12%)
ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:43PM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 100 |
| 29 may 2024 | 34.16 | 34.16 | 33.99 | 33.99 | 33.99 | 8,800 |
| 28 may 2024 | 34.50 | 34.50 | 34.35 | 34.35 | 34.35 | 500 |
| 24 may 2024 | 34.69 | 34.69 | 34.58 | 34.58 | 34.58 | 1,200 |
| 23 may 2024 | 34.66 | 34.66 | 34.40 | 34.44 | 34.44 | 8,200 |
| 23 may 2024 | 0.041 Dividendo | |||||
| 22 may 2024 | 35.04 | 35.04 | 34.91 | 34.92 | 34.88 | 10,400 |
| 21 may 2024 | 35.05 | 35.09 | 34.99 | 35.04 | 34.99 | 2,900 |
| 20 may 2024 | 35.13 | 35.15 | 34.97 | 35.03 | 34.99 | 2,400 |
| 17 may 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.05 | 100 |
| 16 may 2024 | 35.15 | 35.21 | 35.11 | 35.11 | 35.07 | 7,800 |
| 15 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.00 | 100 |
| 14 may 2024 | 34.94 | 34.95 | 34.83 | 34.90 | 34.86 | 1,300 |
| 13 may 2024 | 34.99 | 34.99 | 34.87 | 34.87 | 34.83 | 100 |
| 10 may 2024 | 34.81 | 34.88 | 34.73 | 34.88 | 34.84 | 2,000 |
| 09 may 2024 | 34.66 | 34.88 | 34.66 | 34.88 | 34.83 | 1,200 |
| 08 may 2024 | 34.62 | 34.68 | 34.58 | 34.67 | 34.63 | 700 |
| 07 may 2024 | 34.66 | 34.70 | 34.66 | 34.70 | 34.66 | 300 |
| 06 may 2024 | 34.35 | 34.44 | 34.35 | 34.44 | 34.40 | 1,700 |
| 03 may 2024 | 34.08 | 34.35 | 34.08 | 34.24 | 34.20 | 9,900 |
| 02 may 2024 | 34.10 | 34.10 | 34.04 | 34.07 | 34.03 | 1,200 |
| 01 may 2024 | 33.82 | 33.96 | 33.82 | 33.82 | 33.78 | 4,400 |
| 30 abr 2024 | 33.83 | 33.87 | 33.69 | 33.69 | 33.65 | 3,000 |
| 29 abr 2024 | 33.88 | 34.05 | 33.86 | 34.05 | 34.01 | 1,800 |
| 26 abr 2024 | 33.84 | 33.87 | 33.72 | 33.72 | 33.69 | 4,100 |
| 25 abr 2024 | 33.60 | 33.81 | 33.60 | 33.81 | 33.77 | 74,800 |
| 24 abr 2024 | 33.86 | 33.98 | 33.86 | 33.98 | 33.94 | 1,000 |
| 24 abr 2024 | 0.019 Dividendo | |||||
| 23 abr 2024 | 33.98 | 33.98 | 33.90 | 33.90 | 33.84 | 9,400 |
| 22 abr 2024 | 33.52 | 33.73 | 33.47 | 33.55 | 33.49 | 14,200 |
| 19 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.43 | 800 |
| 18 abr 2024 | 33.20 | 33.20 | 33.07 | 33.08 | 33.03 | 4,800 |
| 17 abr 2024 | 33.02 | 33.03 | 33.01 | 33.01 | 32.95 | 2,100 |
| 16 abr 2024 | 33.16 | 33.16 | 33.04 | 33.04 | 32.99 | 5,600 |
| 15 abr 2024 | 33.25 | 33.25 | 33.09 | 33.09 | 33.03 | 1,700 |
| 12 abr 2024 | 33.53 | 33.53 | 33.20 | 33.23 | 33.17 | 1,700 |
| 11 abr 2024 | 33.66 | 33.73 | 33.50 | 33.73 | 33.67 | 3,700 |
| 10 abr 2024 | 33.73 | 33.73 | 33.55 | 33.67 | 33.61 | 23,700 |
| 09 abr 2024 | 34.13 | 34.13 | 34.08 | 34.08 | 34.02 | 10,000 |
| 08 abr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.10 | 100 |
| 05 abr 2024 | 34.03 | 34.12 | 33.96 | 34.12 | 34.06 | 1,700 |
| 04 abr 2024 | 34.34 | 34.34 | 34.00 | 34.00 | 33.94 | 800 |
| 03 abr 2024 | 34.19 | 34.27 | 34.19 | 34.21 | 34.15 | 1,900 |
| 02 abr 2024 | 34.29 | 34.29 | 34.13 | 34.17 | 34.11 | 5,500 |
| 01 abr 2024 | 34.67 | 34.67 | 34.50 | 34.60 | 34.54 | 5,200 |
| 28 mar 2024 | 34.88 | 34.88 | 34.85 | 34.85 | 34.79 | 1,600 |
| 27 mar 2024 | 34.61 | 34.65 | 34.60 | 34.65 | 34.59 | 1,700 |
| 26 mar 2024 | 34.28 | 34.28 | 34.27 | 34.27 | 34.21 | 7,300 |
| 25 mar 2024 | 34.29 | 34.30 | 34.26 | 34.26 | 34.21 | 5,500 |
| 25 mar 2024 | 0.064 Dividendo | |||||
| 22 mar 2024 | 34.41 | 34.42 | 34.36 | 34.36 | 34.23 | 2,200 |
| 21 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.33 | 300 |
| 20 mar 2024 | 34.21 | 34.31 | 34.20 | 34.31 | 34.18 | 200 |
| 19 mar 2024 | 34.06 | 34.15 | 34.06 | 34.15 | 34.03 | 1,700 |
| 18 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.84 | 100 |
| 15 mar 2024 | 33.98 | 33.99 | 33.98 | 33.99 | 33.87 | 400 |
| 14 mar 2024 | 33.90 | 33.94 | 33.84 | 33.94 | 33.82 | 10,200 |
| 13 mar 2024 | 34.22 | 34.32 | 34.18 | 34.18 | 34.05 | 3,200 |
| 12 mar 2024 | 34.12 | 34.21 | 34.12 | 34.19 | 34.07 | 14,300 |
| 11 mar 2024 | 34.15 | 34.16 | 34.01 | 34.16 | 34.03 | 25,100 |
| 08 mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.96 | 100 |
| 07 mar 2024 | 34.07 | 34.07 | 34.05 | 34.05 | 33.93 | 1,200 |
| 06 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.78 | 700 |
| 05 mar 2024 | 33.84 | 33.84 | 33.73 | 33.73 | 33.61 | 500 |
| 04 mar 2024 | 33.91 | 33.91 | 33.88 | 33.88 | 33.76 | 4,600 |
| 01 mar 2024 | 33.75 | 33.75 | 33.66 | 33.73 | 33.61 | 17,800 |
| 29 feb 2024 | 33.75 | 33.78 | 33.75 | 33.78 | 33.66 | 1,000 |
| 28 feb 2024 | 33.81 | 33.82 | 33.78 | 33.82 | 33.70 | 20,700 |
| 27 feb 2024 | 33.70 | 33.77 | 33.70 | 33.77 | 33.65 | 2,100 |
| 26 feb 2024 | 33.78 | 33.78 | 33.74 | 33.74 | 33.62 | 1,800 |
| 26 feb 2024 | 0.037 Dividendo | |||||
| 23 feb 2024 | 33.85 | 33.87 | 33.85 | 33.87 | 33.71 | 4,800 |
| 22 feb 2024 | 33.55 | 33.75 | 33.55 | 33.68 | 33.52 | 2,600 |
| 21 feb 2024 | 33.51 | 33.56 | 33.51 | 33.56 | 33.40 | 600 |
| 20 feb 2024 | 33.76 | 33.76 | 33.48 | 33.48 | 33.32 | 300 |
| 16 feb 2024 | 33.59 | 33.66 | 33.53 | 33.53 | 33.37 | 700 |
| 15 feb 2024 | 33.57 | 33.69 | 33.57 | 33.69 | 33.54 | 400 |
| 14 feb 2024 | 33.15 | 33.34 | 33.15 | 33.34 | 33.18 | 33,700 |
| 13 feb 2024 | 33.21 | 33.21 | 32.93 | 32.93 | 32.78 | 5,100 |
| 12 feb 2024 | 33.36 | 33.57 | 33.36 | 33.57 | 33.41 | 1,400 |
| 09 feb 2024 | 33.09 | 33.22 | 33.05 | 33.22 | 33.06 | 1,300 |
| 08 feb 2024 | 33.01 | 33.07 | 32.98 | 33.07 | 32.91 | 80,000 |
| 07 feb 2024 | 33.01 | 33.01 | 32.90 | 32.90 | 32.75 | 4,200 |
| 06 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.81 | 100 |
| 05 feb 2024 | 32.88 | 32.92 | 32.85 | 32.90 | 32.75 | 3,900 |
| 02 feb 2024 | 33.16 | 33.28 | 33.16 | 33.28 | 33.12 | 300 |
| 01 feb 2024 | 33.29 | 33.46 | 33.29 | 33.33 | 33.17 | 800 |
| 31 ene 2024 | 33.42 | 33.42 | 33.04 | 33.04 | 32.88 | 2,300 |
| 30 ene 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.15 | 18,000 |
| 29 ene 2024 | 33.23 | 33.33 | 33.11 | 33.33 | 33.17 | 5,200 |
| 26 ene 2024 | 33.26 | 33.26 | 33.18 | 33.18 | 33.02 | 1,700 |
| 25 ene 2024 | 33.01 | 33.13 | 33.01 | 33.13 | 32.98 | 20,600 |
| 24 ene 2024 | 33.28 | 33.28 | 32.98 | 32.98 | 32.82 | 7,400 |
| 24 ene 2024 | 0.008 Dividendo | |||||
| 23 ene 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.09 | 3,100 |
| 22 ene 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.11 | 300 |
| 19 ene 2024 | 32.99 | 32.99 | 32.81 | 32.97 | 32.81 | 5,000 |
| 18 ene 2024 | 32.72 | 32.88 | 32.72 | 32.88 | 32.72 | 2,500 |
| 17 ene 2024 | 32.92 | 32.92 | 32.87 | 32.87 | 32.71 | 1,600 |
| 16 ene 2024 | 32.42 | 33.11 | 32.42 | 32.92 | 32.75 | 6,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.