ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM 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 | 46.93 | 46.94 | 46.93 | 46.94 | 46.94 | 110 |
| 07 may 2024 | 47.06 | 47.06 | 46.86 | 46.86 | 46.86 | 3,400 |
| 06 may 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 100 |
| 03 may 2024 | 46.41 | 46.42 | 46.39 | 46.42 | 46.42 | 800 |
| 02 may 2024 | 45.96 | 46.15 | 45.96 | 46.15 | 46.15 | 1,100 |
| 01 may 2024 | 45.39 | 45.41 | 45.39 | 45.41 | 45.41 | 1,300 |
| 30 abr 2024 | 45.69 | 45.69 | 45.13 | 45.13 | 45.13 | 15,900 |
| 29 abr 2024 | 45.65 | 45.74 | 45.65 | 45.74 | 45.74 | 700 |
| 26 abr 2024 | 45.61 | 45.61 | 45.59 | 45.59 | 45.59 | 1,400 |
| 25 abr 2024 | 45.24 | 45.38 | 45.24 | 45.38 | 45.38 | 14,100 |
| 24 abr 2024 | 45.59 | 45.69 | 45.56 | 45.69 | 45.69 | 700 |
| 24 abr 2024 | 0.025 Dividendo | |||||
| 23 abr 2024 | 45.70 | 45.78 | 45.70 | 45.78 | 45.76 | 4,100 |
| 22 abr 2024 | 44.96 | 45.15 | 44.96 | 44.97 | 44.94 | 4,300 |
| 19 abr 2024 | 44.57 | 44.78 | 44.57 | 44.78 | 44.75 | 1,000 |
| 18 abr 2024 | 44.51 | 44.51 | 44.18 | 44.18 | 44.15 | 5,300 |
| 17 abr 2024 | 44.34 | 44.34 | 44.15 | 44.15 | 44.13 | 3,100 |
| 16 abr 2024 | 44.54 | 44.55 | 44.52 | 44.52 | 44.50 | 5,700 |
| 15 abr 2024 | 44.83 | 44.83 | 44.64 | 44.64 | 44.62 | 1,800 |
| 12 abr 2024 | 45.00 | 45.00 | 44.73 | 44.88 | 44.85 | 600 |
| 11 abr 2024 | 45.34 | 45.57 | 45.32 | 45.57 | 45.55 | 1,600 |
| 10 abr 2024 | 45.76 | 45.95 | 45.26 | 45.50 | 45.48 | 12,700 |
| 09 abr 2024 | 46.35 | 46.51 | 46.34 | 46.45 | 46.42 | 3,300 |
| 08 abr 2024 | 46.53 | 46.59 | 46.53 | 46.57 | 46.54 | 400 |
| 05 abr 2024 | 46.42 | 46.47 | 46.42 | 46.47 | 46.45 | 600 |
| 04 abr 2024 | 46.98 | 46.98 | 46.39 | 46.39 | 46.37 | 1,400 |
| 03 abr 2024 | 46.42 | 46.63 | 46.42 | 46.59 | 46.57 | 4,000 |
| 02 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.29 | 200 |
| 01 abr 2024 | 46.96 | 47.00 | 46.88 | 46.88 | 46.86 | 600 |
| 28 mar 2024 | 47.44 | 47.44 | 47.22 | 47.22 | 47.20 | 700 |
| 27 mar 2024 | 46.86 | 46.97 | 46.86 | 46.97 | 46.94 | 600 |
| 26 mar 2024 | 46.34 | 46.47 | 46.31 | 46.31 | 46.28 | 2,800 |
| 25 mar 2024 | 46.65 | 46.65 | 46.43 | 46.43 | 46.40 | 18,200 |
| 25 mar 2024 | 0.05 Dividendo | |||||
| 22 mar 2024 | 46.72 | 46.72 | 46.57 | 46.57 | 46.50 | 600 |
| 21 mar 2024 | 46.95 | 47.02 | 46.95 | 47.02 | 46.94 | 1,300 |
| 20 mar 2024 | 46.06 | 46.65 | 46.06 | 46.65 | 46.57 | 3,000 |
| 19 mar 2024 | 46.00 | 46.20 | 46.00 | 46.15 | 46.07 | 3,200 |
| 18 mar 2024 | 45.81 | 46.09 | 45.73 | 45.73 | 45.66 | 1,500 |
| 15 mar 2024 | 45.76 | 45.85 | 45.76 | 45.85 | 45.78 | 600 |
| 14 mar 2024 | 45.62 | 45.63 | 45.52 | 45.52 | 45.44 | 2,900 |
| 13 mar 2024 | 46.12 | 46.24 | 46.10 | 46.10 | 46.02 | 400 |
| 12 mar 2024 | 46.04 | 46.04 | 46.03 | 46.03 | 45.96 | 4,900 |
| 11 mar 2024 | 45.88 | 46.02 | 45.88 | 45.98 | 45.91 | 7,900 |
| 08 mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.97 | 100 |
| 07 mar 2024 | 45.86 | 45.89 | 45.86 | 45.89 | 45.81 | 500 |
| 06 mar 2024 | 45.72 | 45.72 | 45.54 | 45.54 | 45.47 | 3,400 |
| 05 mar 2024 | 45.85 | 45.85 | 45.58 | 45.58 | 45.50 | 500 |
| 04 mar 2024 | 46.29 | 46.29 | 45.97 | 45.97 | 45.90 | 3,900 |
| 01 mar 2024 | 46.30 | 46.30 | 46.16 | 46.16 | 46.09 | 11,800 |
| 29 feb 2024 | 45.97 | 46.25 | 45.94 | 46.23 | 46.16 | 1,900 |
| 28 feb 2024 | 46.58 | 46.65 | 46.46 | 46.46 | 46.39 | 5,800 |
| 27 feb 2024 | 46.50 | 46.56 | 46.50 | 46.56 | 46.48 | 1,400 |
| 26 feb 2024 | 46.30 | 46.32 | 46.20 | 46.20 | 46.13 | 1,500 |
| 26 feb 2024 | 0.052 Dividendo | |||||
| 23 feb 2024 | 46.17 | 46.27 | 46.17 | 46.27 | 46.14 | 2,200 |
| 22 feb 2024 | 45.66 | 45.85 | 45.66 | 45.85 | 45.72 | 2,400 |
| 21 feb 2024 | 46.00 | 46.05 | 45.94 | 45.98 | 45.85 | 1,100 |
| 20 feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.90 | 100 |
| 16 feb 2024 | 46.61 | 46.73 | 46.42 | 46.42 | 46.29 | 1,400 |
| 15 feb 2024 | 46.65 | 47.10 | 46.65 | 47.10 | 46.98 | 1,700 |
| 14 feb 2024 | 46.17 | 46.49 | 46.17 | 46.48 | 46.35 | 2,800 |
| 13 feb 2024 | 46.28 | 46.28 | 45.69 | 45.82 | 45.69 | 5,900 |
| 12 feb 2024 | 46.98 | 47.27 | 46.98 | 47.27 | 47.14 | 1,600 |
| 09 feb 2024 | 45.81 | 46.41 | 45.81 | 46.41 | 46.28 | 1,900 |
| 08 feb 2024 | 45.67 | 46.03 | 45.67 | 46.03 | 45.90 | 2,300 |
| 07 feb 2024 | 45.51 | 45.61 | 45.42 | 45.42 | 45.29 | 3,600 |
| 06 feb 2024 | 45.67 | 45.67 | 45.50 | 45.50 | 45.37 | 600 |
| 05 feb 2024 | 45.29 | 45.37 | 45.29 | 45.37 | 45.25 | 2,600 |
| 02 feb 2024 | 46.05 | 46.10 | 46.05 | 46.10 | 45.98 | 200 |
| 01 feb 2024 | 46.32 | 46.44 | 46.28 | 46.44 | 46.31 | 1,400 |
| 31 ene 2024 | 46.69 | 46.77 | 46.04 | 46.04 | 45.91 | 6,500 |
| 30 ene 2024 | 46.68 | 46.80 | 46.68 | 46.80 | 46.67 | 10,000 |
| 29 ene 2024 | 46.45 | 46.75 | 46.45 | 46.75 | 46.62 | 2,500 |
| 26 ene 2024 | 46.60 | 46.60 | 46.45 | 46.48 | 46.35 | 2,400 |
| 25 ene 2024 | 46.07 | 46.38 | 46.07 | 46.38 | 46.26 | 5,600 |
| 24 ene 2024 | 46.46 | 46.46 | 46.09 | 46.09 | 45.96 | 2,600 |
| 24 ene 2024 | 0.025 Dividendo | |||||
| 23 ene 2024 | 46.41 | 46.41 | 46.37 | 46.37 | 46.22 | 2,600 |
| 22 ene 2024 | 46.08 | 46.68 | 46.08 | 46.68 | 46.53 | 2,900 |
| 19 ene 2024 | 45.47 | 45.92 | 45.28 | 45.92 | 45.77 | 4,000 |
| 18 ene 2024 | 45.16 | 45.54 | 45.16 | 45.54 | 45.39 | 1,400 |
| 17 ene 2024 | 45.22 | 45.23 | 45.20 | 45.20 | 45.05 | 200 |
| 16 ene 2024 | 45.19 | 45.54 | 45.19 | 45.26 | 45.12 | 6,300 |
| 12 ene 2024 | 45.67 | 45.81 | 45.67 | 45.81 | 45.66 | 400 |
| 11 ene 2024 | 45.40 | 45.66 | 45.40 | 45.66 | 45.51 | 400 |
| 10 ene 2024 | 45.86 | 45.89 | 45.80 | 45.89 | 45.74 | 3,600 |
| 09 ene 2024 | 45.93 | 46.15 | 45.93 | 46.01 | 45.86 | 1,800 |
| 08 ene 2024 | 46.41 | 46.62 | 46.41 | 46.62 | 46.47 | 3,900 |
| 05 ene 2024 | 46.76 | 46.76 | 46.39 | 46.39 | 46.23 | 3,400 |
| 04 ene 2024 | 46.93 | 46.93 | 46.60 | 46.60 | 46.45 | 4,000 |
| 03 ene 2024 | 46.98 | 46.98 | 46.66 | 46.66 | 46.51 | 600 |
| 02 ene 2024 | 47.19 | 47.23 | 47.06 | 47.23 | 47.08 | 1,400 |
| 29 dic 2023 | 47.28 | 47.29 | 47.13 | 47.13 | 46.98 | 1,800 |
| 28 dic 2023 | 47.76 | 47.76 | 47.50 | 47.50 | 47.34 | 1,300 |
| 27 dic 2023 | 47.64 | 47.69 | 47.62 | 47.64 | 47.49 | 2,200 |
| 26 dic 2023 | 47.46 | 47.57 | 47.46 | 47.57 | 47.41 | 8,400 |
| 22 dic 2023 | 47.46 | 47.46 | 47.26 | 47.29 | 47.14 | 14,300 |
| 21 dic 2023 | 46.74 | 47.01 | 46.57 | 47.01 | 46.85 | 1,600 |
| 20 dic 2023 | 47.13 | 47.54 | 46.53 | 46.53 | 46.38 | 10,700 |
| *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.