U.S. markets closed

Spear Alpha ETF (SPRX)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.32-0.06 (-0.27%)
Al cierre: 04:00PM EDT
22.49 +0.17 (+0.76%)
Fuera de horario: 07:56PM 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 202422.5522.5822.2722.3222.3226,800
09 may 202422.3322.4222.2022.3822.3831,400
08 may 202422.1122.2422.0322.2122.2137,300
07 may 202422.7322.7622.4422.4922.4935,900
06 may 202422.5722.8922.5722.8922.8949,800
03 may 202422.4422.5022.1822.4022.4044,800
02 may 202422.0422.1421.5322.0922.0948,900
01 may 202421.8122.3421.5021.7221.7256,300
30 abr 202422.4122.5121.9521.9521.9535,200
29 abr 202422.5822.7322.4022.6322.63154,700
26 abr 202422.2422.4722.1022.4222.4226,200
25 abr 202421.4921.9921.4821.9221.9296,300
24 abr 202422.0822.1421.6421.8121.8153,400
23 abr 202421.3421.9221.3421.7821.7832,400
22 abr 202421.0421.3320.8121.2121.2162,000
19 abr 202421.5421.6920.8820.9920.99202,100
18 abr 202421.8322.0221.5121.6721.6740,700
17 abr 202422.1822.2821.6821.6821.6862,400
16 abr 202421.8722.1721.8022.0422.0439,600
15 abr 202422.8022.8021.9721.9921.9984,700
12 abr 202423.0423.0422.5322.6622.6650,800
11 abr 202423.0423.2422.8123.2423.2432,000
10 abr 202422.6523.0022.6522.8922.8944,300
09 abr 202423.3423.3422.9423.1723.1740,400
08 abr 202423.1023.1922.9323.1923.1938,700
05 abr 202422.6523.1722.6422.9922.9941,800
04 abr 202423.4323.5122.6022.6022.6047,200
03 abr 202422.9923.3622.9923.1823.1849,800
02 abr 202423.1623.1622.7823.1623.1649,800
01 abr 202423.5023.6623.2823.4223.4271,900
28 mar 202423.4023.6023.3623.4523.4545,200
27 mar 202423.5123.5123.0823.3323.3351,300
26 mar 202423.4823.5623.2423.3023.3080,800
25 mar 202423.0623.4723.0623.2723.2791,900
22 mar 202423.4223.5123.1923.3823.3850,800
21 mar 202424.0124.0223.5523.5523.55149,900
20 mar 202423.1923.6523.0823.5923.59102,200
19 mar 202423.0223.1922.5923.1323.13118,400
18 mar 202423.2523.4223.0223.3123.31108,900
15 mar 202423.1023.2722.9722.9922.9966,600
14 mar 202423.8323.8323.0123.2723.27147,300
13 mar 202424.1224.3023.9524.1024.1089,300
12 mar 202424.1024.3023.7524.3024.30103,400
11 mar 202424.0424.1423.7323.8923.89141,000
08 mar 202424.8125.2824.1024.1624.16144,600
07 mar 202424.6024.8424.2424.7624.7690,700
06 mar 202424.6424.7324.1424.4124.41129,400
05 mar 202424.3124.3123.5023.8123.81242,100
04 mar 202425.1625.1624.6424.7524.75120,300
01 mar 202424.8424.9324.4024.9124.91199,000
29 feb 202424.4724.8124.3224.7624.76157,000
28 feb 202424.7424.8724.4924.6424.64214,900
27 feb 202425.0025.1024.7324.9024.90121,200
26 feb 202424.6724.9524.5024.7324.73233,600
23 feb 202424.7024.7824.2224.4224.42162,200
22 feb 202424.3124.5323.9524.4224.42366,000
21 feb 202423.4623.6223.2023.4623.46160,700
20 feb 202425.0025.0023.9724.4624.46228,800
16 feb 202425.4325.5324.9725.2125.21366,300
15 feb 202425.5125.5125.0825.3625.36120,000
14 feb 202425.1425.4424.9225.4425.44177,700
13 feb 202424.2324.8223.7524.6024.60304,300
12 feb 202425.4525.6625.0925.2625.26331,500
09 feb 202425.3725.5225.1925.4325.43201,900
08 feb 202424.3924.9324.2224.8024.80143,700
07 feb 202423.6624.0023.4823.9423.94132,900
06 feb 202423.5623.5622.8823.3723.3787,900
05 feb 202423.7023.7322.9823.4623.46356,600
02 feb 202423.3923.8223.1023.7923.79148,500
01 feb 202423.0223.0922.6523.0823.0856,600
31 ene 202423.0623.3422.7222.7722.77230,400
30 ene 202423.8123.8123.3323.4723.4793,100
29 ene 202423.2123.7423.1623.7423.74111,700
26 ene 202422.9123.1322.7622.9422.94161,300
25 ene 202423.4023.4022.8423.0523.0588,600
24 ene 202423.6123.6623.1423.2423.2465,800
23 ene 202423.1523.1922.9023.1423.1461,400
22 ene 202423.1423.2622.8823.0423.04103,900
19 ene 202422.2822.6722.0722.6422.6474,400
18 ene 202422.3622.3621.7522.0622.06127,700
17 ene 202421.8421.9721.5421.9721.97102,600
16 ene 202421.9922.3221.9022.1822.1884,500
12 ene 202422.2022.3422.0122.1222.1255,700
11 ene 202422.2722.4321.8822.2322.23113,000
10 ene 202422.2322.2922.0022.2222.22242,000
09 ene 202421.7522.1621.7422.1422.14117,100
08 ene 202421.3421.8821.3421.8721.87192,000
05 ene 202420.8621.3320.8621.1721.1753,000
04 ene 202420.9421.1420.6320.9620.9632,300
03 ene 202421.0621.2220.9020.9220.9240,300
02 ene 202422.0722.0721.4021.5221.5247,100
29 dic 202322.6822.7722.3922.5022.5069,100
28 dic 202322.6622.7822.6422.6822.6830,700
27 dic 202322.7222.7222.4922.6422.6432,400
26 dic 202322.3722.6522.3722.5922.5930,900
22 dic 202322.5322.5322.2622.3022.3022,900
21 dic 202322.1922.3522.0822.3522.3529,200
20 dic 202322.3722.5321.7721.7721.77113,900
19 dic 202322.3322.5122.3022.4922.4956,900
18 dic 202322.1622.3622.0422.2522.2549,900
*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...