Yahoo

Correo

U.S. markets closed

F S&P 500
5,245.25
-1.00(-0.02%)
F Dow Jones
39,634.00
-8.00(-0.02%)
F Nasdaq
18,258.25
+3.25(+0.02%)
E-mini Russell 2000 Index Futur
2,068.90
+1.00(+0.05%)
Petróleo
78.04
-0.22(-0.28%)
Oro
2,370.20
-4.80(-0.20%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

21.53

-0.01

(-0.05%)

Al cierre: 04:00PM EDT

21.52

-0.01

(-0.05%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	21.53	21.54	21.52	21.53	21.53	9,900
09 may 2024	21.55	21.55	21.54	21.55	21.55	4,000
08 may 2024	21.51	21.54	21.51	21.54	21.54	10,000
07 may 2024	21.51	21.53	21.50	21.50	21.50	15,600
06 may 2024	21.54	21.55	21.52	21.54	21.54	18,900
03 may 2024	21.51	21.52	21.51	21.52	21.52	42,700
02 may 2024	21.49	21.51	21.48	21.50	21.50	7,200
01 may 2024	21.50	21.52	21.50	21.51	21.51	3,000
30 abr 2024	21.51	21.52	21.51	21.51	21.51	11,100
29 abr 2024	21.50	21.52	21.50	21.52	21.52	2,900
26 abr 2024	21.50	21.50	21.49	21.49	21.49	1,200
25 abr 2024	21.51	21.52	21.50	21.52	21.52	18,300
24 abr 2024	21.49	21.50	21.47	21.49	21.49	12,600
23 abr 2024	21.49	21.50	21.49	21.50	21.50	7,400
22 abr 2024	21.47	21.48	21.47	21.48	21.48	8,100
19 abr 2024	21.46	21.48	21.45	21.48	21.48	10,800
18 abr 2024	21.47	21.48	21.46	21.48	21.48	6,900
17 abr 2024	21.47	21.49	21.46	21.49	21.49	8,500
16 abr 2024	21.45	21.46	21.43	21.45	21.45	35,700
15 abr 2024	21.47	21.48	21.47	21.48	21.48	2,500
12 abr 2024	21.47	21.48	21.46	21.47	21.47	12,300
11 abr 2024	21.42	21.42	21.41	21.41	21.41	900
10 abr 2024	21.44	21.45	21.44	21.45	21.45	5,300
09 abr 2024	21.42	21.44	21.41	21.42	21.42	17,200
08 abr 2024	21.43	21.44	21.42	21.42	21.42	7,000
05 abr 2024	21.42	21.44	21.42	21.44	21.44	6,200
04 abr 2024	21.42	21.42	21.41	21.42	21.42	35,100
03 abr 2024	21.41	21.42	21.40	21.42	21.42	3,900
02 abr 2024	21.39	21.41	21.37	21.39	21.39	32,400
01 abr 2024	21.38	21.40	21.38	21.39	21.39	12,200
28 mar 2024	21.39	21.41	21.35	21.40	21.40	69,600
27 mar 2024	21.39	21.40	21.37	21.37	21.37	22,400
26 mar 2024	21.39	21.41	21.37	21.41	21.41	18,600
25 mar 2024	21.39	21.41	21.37	21.40	21.40	10,800
22 mar 2024	21.39	21.40	21.38	21.39	21.39	16,100
21 mar 2024	21.39	21.41	21.37	21.40	21.40	8,600
20 mar 2024	21.40	21.41	21.38	21.41	21.41	12,200
19 mar 2024	21.38	21.39	21.37	21.38	21.38	4,000
18 mar 2024	21.40	21.40	21.38	21.39	21.39	10,400
15 mar 2024	21.38	21.40	21.38	21.38	21.38	7,200
14 mar 2024	21.37	21.37	21.36	21.36	21.36	4,000
13 mar 2024	21.37	21.40	21.35	21.38	21.38	23,600
12 mar 2024	21.36	21.39	21.36	21.38	21.38	9,000
11 mar 2024	21.38	21.39	21.37	21.38	21.38	6,900
08 mar 2024	21.38	21.41	21.36	21.39	21.39	24,600
07 mar 2024	21.36	21.38	21.36	21.38	21.38	12,300
06 mar 2024	21.37	21.37	21.35	21.35	21.35	3,000
05 mar 2024	21.35	21.39	21.35	21.39	21.39	12,800
04 mar 2024	21.35	21.36	21.33	21.35	21.35	15,600
01 mar 2024	21.33	21.34	21.30	21.33	21.33	37,600
29 feb 2024	21.32	21.33	21.31	21.31	21.31	11,000
28 feb 2024	21.37	21.38	21.35	21.37	21.37	24,600
27 feb 2024	21.35	21.36	21.33	21.34	21.34	21,400
26 feb 2024	21.34	21.36	21.34	21.34	21.34	7,600
23 feb 2024	21.33	21.37	21.33	21.35	21.35	31,200
22 feb 2024	21.33	21.37	21.32	21.33	21.33	18,400
21 feb 2024	21.34	21.37	21.33	21.37	21.37	19,300
20 feb 2024	21.31	21.32	21.30	21.31	21.31	4,500
16 feb 2024	21.31	21.32	21.30	21.31	21.31	11,300
15 feb 2024	21.32	21.32	21.30	21.31	21.31	4,800
14 feb 2024	21.28	21.31	21.28	21.31	21.31	7,100
13 feb 2024	21.30	21.32	21.29	21.32	21.32	18,700
12 feb 2024	21.27	21.29	21.27	21.28	21.28	2,600
09 feb 2024	21.30	21.30	21.28	21.28	21.28	2,000
08 feb 2024	21.31	21.32	21.30	21.32	21.32	2,800
07 feb 2024	21.29	21.29	21.27	21.27	21.27	3,700
06 feb 2024	21.29	21.31	21.28	21.31	21.31	12,700
05 feb 2024	21.28	21.29	21.27	21.27	21.27	15,200
02 feb 2024	21.27	21.29	21.27	21.29	21.29	6,200
01 feb 2024	21.25	21.25	21.25	21.25	21.25	1,500
31 ene 2024	21.26	21.26	21.25	21.25	21.25	7,100
30 ene 2024	21.25	21.27	21.25	21.25	21.25	7,200
29 ene 2024	21.25	21.26	21.25	21.25	21.25	13,900
26 ene 2024	21.26	21.26	21.24	21.25	21.25	4,100
25 ene 2024	21.23	21.25	21.23	21.25	21.25	7,200
24 ene 2024	21.24	21.26	21.24	21.25	21.25	10,200
23 ene 2024	21.26	21.27	21.23	21.27	21.27	15,100
22 ene 2024	21.26	21.26	21.22	21.24	21.24	14,100
19 ene 2024	21.23	21.25	21.23	21.24	21.24	4,200
18 ene 2024	21.24	21.25	21.22	21.24	21.24	16,200
17 ene 2024	21.23	21.24	21.20	21.21	21.21	18,900
16 ene 2024	21.23	21.25	21.23	21.24	21.24	4,900
12 ene 2024	21.23	21.24	21.23	21.23	21.23	4,200
11 ene 2024	21.23	21.26	21.22	21.24	21.24	11,500
10 ene 2024	21.21	21.22	21.20	21.21	21.21	5,700
09 ene 2024	21.21	21.22	21.19	21.19	21.19	8,200
08 ene 2024	21.23	21.24	21.20	21.24	21.24	18,900
05 ene 2024	21.21	21.58	21.21	21.21	21.21	105,000
04 ene 2024	21.22	21.24	21.20	21.24	21.24	12,900
03 ene 2024	21.19	21.23	21.19	21.21	21.21	10,600
02 ene 2024	21.15	21.21	21.15	21.18	21.18	27,400
29 dic 2023	21.17	21.19	21.16	21.17	21.17	40,700
28 dic 2023	21.16	21.19	21.10	21.16	21.16	28,300
27 dic 2023	21.17	21.17	21.15	21.17	21.17	18,900
26 dic 2023	21.55	21.55	21.16	21.23	21.23	106,200
26 dic 2023	0.765 Dividendo
22 dic 2023	21.91	21.92	21.90	21.91	21.15	5,000
21 dic 2023	21.93	21.93	21.91	21.92	21.16	3,600
20 dic 2023	21.92	21.98	21.88	21.93	21.16	38,100
19 dic 2023	21.89	21.90	21.89	21.90	21.14	6,000
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 5005,245.25-1.00(-0.02%)

F Dow Jones39,634.00-8.00(-0.02%)

F Nasdaq18,258.25+3.25(+0.02%)

E-mini Russell 2000 Index Futur2,068.90+1.00(+0.05%)

Petróleo78.04-0.22(-0.28%)

Oro2,370.20-4.80(-0.20%)

CrossingBridge Pre-Merger SPAC ETF (SPC)

F S&P 500
5,245.25
-1.00(-0.02%)

F Dow Jones
39,634.00
-8.00(-0.02%)

F Nasdaq
18,258.25
+3.25(+0.02%)

E-mini Russell 2000 Index Futur
2,068.90
+1.00(+0.05%)

Petróleo
78.04
-0.22(-0.28%)

Oro
2,370.20
-4.80(-0.20%)