U.S. markets closed

Bushido Capital US Equity ETF (SMRI)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.67+0.02 (+0.09%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202428.6528.6928.5728.6728.676,800
09 may 202428.4728.6428.4728.6428.645,100
08 may 202428.4028.4028.2728.2928.2928,700
07 may 202428.4628.4628.3228.3328.332,100
06 may 202428.2828.2928.2328.2828.283,200
03 may 202428.0728.0728.0328.0628.065,600
02 may 202427.8828.0327.8828.0328.0357,200
01 may 202427.9028.1527.8627.8727.8713,700
30 abr 202428.4828.5428.2628.2628.2646,100
29 abr 202428.6728.8028.6728.8028.805,700
26 abr 202428.5328.6228.5328.5628.561,100
25 abr 202428.2828.6028.2828.5528.551,500
24 abr 202428.6128.6128.6128.6128.61100
23 abr 202428.6628.6728.6628.6728.67900
22 abr 202428.2228.5928.2228.4128.417,500
19 abr 202428.3628.3928.2828.2828.28400
18 abr 202428.3328.4328.1528.1528.1534,700
17 abr 202428.2728.3128.2628.2628.261,200
16 abr 202428.4428.4728.3528.3528.355,100
15 abr 202429.0229.0228.4528.5128.515,400
12 abr 202429.1529.1528.6628.7428.749,100
11 abr 202429.1929.2029.1729.1729.175,100
10 abr 202429.2229.2229.0329.1129.119,000
09 abr 202429.3329.4229.3029.4229.4212,400
08 abr 202429.4729.4929.4529.4629.462,500
05 abr 202429.2729.4529.2729.4529.456,700
04 abr 202429.6629.6629.1829.1829.18100
03 abr 202429.3829.4829.3829.4729.47700
02 abr 202429.2529.2929.2529.2929.2974,300
01 abr 202429.6429.7029.6429.6729.671,700
28 mar 202429.5929.7129.5929.7129.71500
27 mar 202429.2729.4629.2729.4629.4611,100
26 mar 202429.2429.2429.1129.1129.115,200
25 mar 202429.3129.3129.2129.2129.216,400
22 mar 202429.2729.2729.1829.1829.184,300
21 mar 202429.2829.3429.2829.3029.3081,000
20 mar 202428.8729.1528.8729.1329.131,600
19 mar 202428.6928.8728.6928.8728.872,500
18 mar 202428.5828.6528.5628.5628.56500
15 mar 202428.5728.5728.4628.5328.53800
14 mar 202428.3628.3928.3128.3928.39700
13 mar 202428.4828.5728.4828.5328.538,600
12 mar 202428.2228.2828.2228.2828.2820,500
11 mar 202427.9328.1727.9328.1728.173,900
08 mar 202428.1228.1328.0428.0428.0422,600
07 mar 202427.9728.0627.9728.0428.04500
06 mar 202427.7427.8427.7427.7427.7429,300
05 mar 202427.7027.7027.4927.5527.559,200
04 mar 202427.7527.7527.5727.5727.5737,000
01 mar 202427.6027.6727.6027.6727.672,300
29 feb 202427.4427.4927.4427.4727.47200
28 feb 202427.3027.3227.2927.2927.292,400
27 feb 202427.3527.3527.2127.3027.308,700
26 feb 202427.3427.3427.2427.2427.24100
23 feb 202427.1727.2427.1427.2427.241,400
22 feb 202426.9227.1326.9027.1327.13400
21 feb 202426.8126.8526.7826.8526.859,300
20 feb 202426.7026.7026.6426.6426.641,000
16 feb 202426.7726.8826.6926.6926.6919,200
15 feb 202426.7426.8226.7426.8226.8226,900
14 feb 202426.5126.5126.3826.4926.4913,100
13 feb 202426.3926.3926.2326.3326.338,900
12 feb 202426.7726.7726.7226.7626.768,400
09 feb 202426.4426.5026.4226.4826.4871,000
08 feb 202426.5726.6126.5126.5926.5940,600
07 feb 202426.5326.6126.5326.5726.57110,400
06 feb 202426.5126.5326.4426.4426.449,200
05 feb 202426.2226.4726.2226.4326.436,900
02 feb 202426.6226.6226.5726.5826.581,000
01 feb 202426.5026.7026.5026.7026.704,200
31 ene 202426.6726.7226.5026.5026.5031,200
30 ene 202426.5526.7026.5526.6826.6811,200
29 ene 202426.3726.4726.3226.4726.474,900
26 ene 202426.3226.3826.3226.3826.38300
25 ene 202426.2226.3125.9926.3126.319,000
24 ene 202426.2126.2126.0526.0526.052,100
23 ene 202426.2326.2326.0826.0826.08400
22 ene 202426.0826.1826.0826.1826.188,500
19 ene 202425.9626.0425.9326.0426.044,100
18 ene 202425.8425.9625.7725.9625.9612,500
17 ene 202426.0426.1025.9225.9525.9537,900
16 ene 202426.1126.1926.0926.1226.122,600
12 ene 202426.3126.3126.2326.3026.302,600
11 ene 202426.2326.3326.2226.3326.334,500
10 ene 202426.3126.3126.2326.3026.303,100
09 ene 202426.3326.4026.3326.3526.3524,000
08 ene 202426.4226.5726.3826.5626.568,400
05 ene 202426.6326.6326.5026.5026.506,200
04 ene 202426.6126.6126.4526.4526.451,400
03 ene 202426.7226.8026.6526.6526.6516,300
02 ene 202426.4826.8226.4826.7026.7038,500
29 dic 202326.4426.5126.4426.4526.4511,700
28 dic 202326.5726.5726.5026.5026.502,000
27 dic 202326.5726.6026.5226.5726.578,800
26 dic 202326.6326.6826.6126.6426.648,500
22 dic 202326.6126.6626.5126.5526.55144,900
21 dic 202326.3226.4426.2826.4426.442,100
20 dic 202326.5226.6126.1826.1826.188,900
20 dic 20230.119 Dividendo
19 dic 202326.5326.6526.5326.6526.537,500
*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...