U.S. markets closed

Simplify US Equity Plus QIS ETF (SPQ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.97+0.04 (+0.15%)
Al cierre: 03:48PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202429.0729.0728.9028.9728.97835
09 may 202428.7028.9528.7028.9328.931,421
08 may 202428.7828.7828.6928.6928.69198
07 may 202428.8428.8428.6928.7828.781,012
06 may 202428.5828.7028.5828.7028.70405
03 may 202428.3628.5528.3628.4628.46427
02 may 2024------
01 may 202428.2528.2527.9027.9027.9021,417
30 abr 202427.8927.8927.8927.8927.892,145
29 abr 202428.3528.3928.3528.3928.39185
26 abr 202428.2528.2528.2528.2528.251
25 abr 202428.0228.0228.0228.0228.021
24 abr 202428.1128.1128.1128.1128.11291
23 abr 202428.0028.1728.0028.0828.08420
22 abr 202427.7627.7627.7627.7627.7619
19 abr 202427.7127.7127.5227.5227.52101
18 abr 202427.9927.9927.7627.7627.76668
17 abr 202427.8627.8627.8627.8627.861
16 abr 202428.1228.1228.0228.0228.02176
15 abr 202428.7028.7028.1028.1028.10201
12 abr 202428.4628.4628.4628.4628.468
11 abr 202428.5828.8528.5828.8528.85111
10 abr 202428.6728.6728.6728.6728.6771
09 abr 202428.7328.8728.7328.8728.87311
08 abr 202428.9128.9128.8128.8328.83603
05 abr 202428.6728.8428.6728.8428.84271
04 abr 202428.5728.5728.5728.5728.5746
03 abr 202429.0229.0228.9028.9028.90190
02 abr 202428.7428.8928.7128.8928.894,088
01 abr 202429.1029.1029.1029.1029.10140
28 mar 202429.1929.1929.1929.1929.1951
27 mar 202429.0429.1129.0429.1129.11341
26 mar 202428.9128.9128.8828.8828.88123
25 mar 202429.0029.0028.9028.9328.934,071
25 mar 20240.1 Dividendo
22 mar 202429.1929.2529.1429.1429.041,203
21 mar 202429.2729.6729.1129.6729.574,687
20 mar 202429.0329.0329.0329.0328.9371
19 mar 2024------
18 mar 202428.6328.6328.6328.6328.5394
15 mar 202428.4528.4528.4528.4528.3592
14 mar 202428.4928.6528.4928.6528.55432
13 mar 202428.7028.7028.7028.7028.6027
12 mar 202428.7228.7228.7228.7228.6228
11 mar 202428.2728.4228.2728.3928.291,044
08 mar 202428.5028.5028.4428.4428.34755
07 mar 202428.6128.6128.6128.6128.519
06 mar 202428.4828.6027.9928.3128.2210,340
05 mar 202428.4128.4128.2028.2028.101,310
04 mar 202428.4228.4828.4228.4828.385,661
01 mar 202428.5028.5028.5028.5028.40294
29 feb 202428.3228.3228.3228.3228.2295
28 feb 202428.0528.1528.0528.1528.05483
27 feb 202428.1928.1928.1928.1928.0928
26 feb 202428.2528.2528.1428.1428.04394
23 feb 202428.2528.2528.2528.2528.1531
22 feb 202428.0528.1928.0528.1928.10304
21 feb 202427.5727.6427.5727.6427.55157
20 feb 202427.5927.5927.5927.5927.49163
16 feb 202427.7527.7527.7527.7527.6568
15 feb 202427.8027.8627.8027.8627.77464
14 feb 202427.5327.7027.5327.7027.61357
13 feb 202427.5027.5027.5027.5027.402
12 feb 202427.9227.9227.8027.8627.76225
09 feb 202427.8727.8727.8727.8727.77153
08 feb 202427.6127.6927.6127.6927.60162
07 feb 202427.6027.6927.6027.6927.60160
06 feb 202427.4427.4427.4427.4427.3419
05 feb 202427.6427.6427.4827.4827.38730
02 feb 2024------
01 feb 202427.1127.1127.1127.1127.02177
31 ene 202426.8926.8926.8926.8926.8098
30 ene 202427.3027.3027.3027.3027.2161
29 ene 202427.2927.2927.2927.2927.2058
26 ene 202427.0327.1027.0327.1027.01237
25 ene 202427.0027.0727.0027.0726.98346
24 ene 202427.2227.2227.0027.0026.90206
23 ene 202426.9526.9626.8926.9626.87693
22 ene 202426.9326.9326.8826.8826.79619
19 ene 202426.4626.7626.4626.7626.671,332
18 ene 202426.3626.4426.3626.4426.341,041
17 ene 202426.2226.2726.1926.2726.18878
16 ene 202426.8026.8026.4026.4026.31868
12 ene 202426.5526.5526.4126.4826.391,043
11 ene 202426.4626.4626.4626.4626.37295
10 ene 202426.4726.4726.4726.4726.38889
09 ene 202426.3926.4326.2726.3526.266,000
08 ene 202426.1826.3726.1826.3726.28450
05 ene 202426.0526.1026.0026.0325.942,842
04 ene 202426.1326.2126.0026.0425.951,609
03 ene 202426.1426.2026.0126.1026.01974
02 ene 202426.3526.3526.0626.2926.201,438
29 dic 202326.4326.4626.3326.4526.36729
28 dic 202326.5026.5426.4526.5126.421,749
27 dic 202326.4226.5526.4226.5026.41557
26 dic 202326.7426.7726.4126.4126.321,091
26 dic 20230.44383 Dividendo
22 dic 202326.9126.9126.7826.7826.241,428
21 dic 202326.5126.7726.5126.7426.20306
20 dic 202326.9926.9926.5126.5125.981,390
*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...