Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:20AM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 41.08 | 41.38 | 41.01 | 41.38 | 41.38 | 1,000 |
| 02 jul 2024 | 40.66 | 40.86 | 40.66 | 40.86 | 40.86 | 1,600 |
| 01 jul 2024 | 40.10 | 40.38 | 40.04 | 40.38 | 40.38 | 8,300 |
| 28 jun 2024 | 40.44 | 40.45 | 40.31 | 40.31 | 40.31 | 500 |
| 27 jun 2024 | 40.78 | 40.78 | 40.31 | 40.66 | 40.66 | 1,000 |
| 26 jun 2024 | 40.48 | 40.67 | 40.47 | 40.67 | 40.67 | 300 |
| 25 jun 2024 | 40.42 | 40.56 | 40.38 | 40.53 | 40.53 | 6,500 |
| 25 jun 2024 | 0.1 Dividendo | |||||
| 24 jun 2024 | 40.91 | 40.91 | 40.35 | 40.35 | 40.25 | 2,700 |
| 21 jun 2024 | 40.69 | 40.72 | 40.69 | 40.72 | 40.61 | 2,100 |
| 20 jun 2024 | 41.50 | 41.50 | 40.90 | 40.90 | 40.80 | 1,500 |
| 18 jun 2024 | 41.06 | 41.12 | 40.99 | 41.09 | 40.99 | 400 |
| 17 jun 2024 | 40.17 | 40.93 | 40.13 | 40.93 | 40.83 | 10,200 |
| 14 jun 2024 | 40.00 | 40.26 | 39.92 | 40.23 | 40.13 | 4,400 |
| 13 jun 2024 | 40.10 | 40.51 | 39.80 | 40.51 | 40.40 | 15,600 |
| 12 jun 2024 | 40.62 | 40.86 | 40.05 | 40.21 | 40.11 | 9,800 |
| 11 jun 2024 | 38.65 | 39.24 | 38.65 | 39.24 | 39.14 | 1,700 |
| 10 jun 2024 | 38.69 | 39.09 | 38.69 | 39.03 | 38.93 | 1,700 |
| 07 jun 2024 | 39.25 | 39.26 | 38.74 | 38.83 | 38.73 | 1,300 |
| 06 jun 2024 | 38.93 | 38.96 | 38.93 | 38.96 | 38.86 | 900 |
| 05 jun 2024 | 38.45 | 39.04 | 38.45 | 39.04 | 38.94 | 1,500 |
| 04 jun 2024 | 37.70 | 38.15 | 37.58 | 38.00 | 37.91 | 3,300 |
| 03 jun 2024 | 37.99 | 37.99 | 37.59 | 37.83 | 37.73 | 7,800 |
| 31 may 2024 | 37.29 | 37.73 | 36.96 | 37.73 | 37.64 | 2,000 |
| 30 may 2024 | 37.48 | 37.59 | 37.31 | 37.31 | 37.21 | 2,000 |
| 29 may 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | 100 |
| 28 may 2024 | 38.56 | 38.56 | 37.96 | 38.38 | 38.28 | 24,400 |
| 24 may 2024 | 38.07 | 38.35 | 38.07 | 38.23 | 38.14 | 1,900 |
| 23 may 2024 | 38.83 | 38.83 | 37.73 | 37.77 | 37.68 | 1,100 |
| 22 may 2024 | 38.72 | 38.73 | 38.43 | 38.43 | 38.33 | 1,000 |
| 21 may 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.69 | - |
| 20 may 2024 | 38.88 | 38.88 | 38.55 | 38.55 | 38.46 | 800 |
| 17 may 2024 | 38.49 | 38.49 | 38.27 | 38.49 | 38.39 | 1,800 |
| 16 may 2024 | 38.79 | 38.86 | 38.56 | 38.56 | 38.47 | 400 |
| 15 may 2024 | 38.41 | 38.75 | 38.41 | 38.75 | 38.65 | 300 |
| 14 may 2024 | 37.61 | 37.85 | 37.61 | 37.85 | 37.76 | 500 |
| 13 may 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.40 | 100 |
| 10 may 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.45 | 100 |
| 09 may 2024 | 37.38 | 37.42 | 37.38 | 37.42 | 37.33 | 200 |
| 08 may 2024 | 37.07 | 37.15 | 37.03 | 37.15 | 37.06 | 800 |
| 07 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.10 | 100 |
| 06 may 2024 | 36.85 | 37.10 | 36.85 | 37.10 | 37.01 | 1,000 |
| 03 may 2024 | 36.50 | 36.54 | 36.50 | 36.54 | 36.45 | 25,200 |
| 02 may 2024 | 35.67 | 35.87 | 35.67 | 35.87 | 35.78 | 400 |
| 01 may 2024 | 35.50 | 35.53 | 35.47 | 35.47 | 35.38 | 2,400 |
| 30 abr 2024 | 36.29 | 36.29 | 35.73 | 35.73 | 35.64 | 1,800 |
| 29 abr 2024 | 36.39 | 36.54 | 36.33 | 36.45 | 36.36 | 2,600 |
| 26 abr 2024 | 36.54 | 36.54 | 36.32 | 36.32 | 36.23 | 1,400 |
| 25 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.78 | 100 |
| 24 abr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.08 | 300 |
| 23 abr 2024 | 35.98 | 36.30 | 35.88 | 36.16 | 36.07 | 12,200 |
| 22 abr 2024 | 35.64 | 35.64 | 35.56 | 35.56 | 35.47 | 200 |
| 19 abr 2024 | 35.38 | 35.38 | 35.27 | 35.27 | 35.18 | 200 |
| 18 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.58 | 100 |
| 17 abr 2024 | 35.96 | 35.96 | 35.89 | 35.89 | 35.80 | 1,200 |
| 16 abr 2024 | 36.55 | 36.55 | 36.18 | 36.24 | 36.15 | 15,500 |
| 15 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | 300 |
| 12 abr 2024 | 37.62 | 37.62 | 37.12 | 37.12 | 37.03 | 200 |
| 11 abr 2024 | 37.33 | 38.19 | 37.33 | 38.19 | 38.09 | 1,000 |
| 10 abr 2024 | 37.34 | 37.80 | 37.34 | 37.66 | 37.57 | 1,100 |
| 09 abr 2024 | 38.05 | 38.28 | 38.05 | 38.28 | 38.19 | 600 |
| 08 abr 2024 | 38.46 | 38.46 | 38.25 | 38.25 | 38.15 | 11,300 |
| 05 abr 2024 | 38.14 | 38.46 | 38.14 | 38.42 | 38.33 | 2,900 |
| 04 abr 2024 | 39.07 | 39.07 | 37.59 | 37.61 | 37.52 | 1,000 |
| 03 abr 2024 | 38.65 | 38.65 | 38.29 | 38.52 | 38.42 | 15,200 |
| 02 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.28 | 100 |
| 01 abr 2024 | 39.30 | 39.30 | 38.75 | 38.99 | 38.89 | 5,100 |
| 28 mar 2024 | 39.09 | 39.19 | 39.06 | 39.14 | 39.04 | 3,000 |
| 27 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.93 | 200 |
| 26 mar 2024 | 38.75 | 38.75 | 38.38 | 38.38 | 38.29 | 1,300 |
| 25 mar 2024 | 38.62 | 38.69 | 38.62 | 38.66 | 38.56 | 1,900 |
| 25 mar 2024 | 0.1 Dividendo | |||||
| 22 mar 2024 | 39.02 | 39.02 | 38.90 | 39.00 | 38.81 | 600 |
| 21 mar 2024 | 39.46 | 42.95 | 39.10 | 39.10 | 38.90 | 13,300 |
| 20 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.55 | 400 |
| 19 mar 2024 | 37.70 | 38.13 | 37.70 | 38.13 | 37.94 | 1,000 |
| 18 mar 2024 | 37.90 | 37.90 | 37.69 | 37.69 | 37.50 | 700 |
| 15 mar 2024 | 37.35 | 37.35 | 37.21 | 37.21 | 37.02 | 800 |
| 14 mar 2024 | 37.60 | 37.66 | 37.60 | 37.66 | 37.47 | 200 |
| 13 mar 2024 | 38.25 | 38.25 | 37.88 | 37.88 | 37.69 | 800 |
| 12 mar 2024 | 37.78 | 38.10 | 37.78 | 38.10 | 37.91 | 2,600 |
| 11 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.07 | 100 |
| 08 mar 2024 | 38.24 | 38.24 | 37.36 | 37.36 | 37.17 | 1,800 |
| 07 mar 2024 | 37.69 | 37.83 | 37.69 | 37.83 | 37.64 | 600 |
| 06 mar 2024 | 37.05 | 37.34 | 36.97 | 37.06 | 36.87 | 25,200 |
| 05 mar 2024 | 36.77 | 36.77 | 36.63 | 36.63 | 36.45 | 500 |
| 04 mar 2024 | 37.43 | 37.54 | 37.43 | 37.43 | 37.24 | 500 |
| 01 mar 2024 | 37.31 | 37.53 | 37.31 | 37.53 | 37.35 | 200 |
| 29 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.80 | 200 |
| 28 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.28 | 100 |
| 27 feb 2024 | 36.49 | 36.62 | 36.49 | 36.60 | 36.42 | 5,100 |
| 26 feb 2024 | 36.85 | 36.85 | 36.44 | 36.44 | 36.26 | 1,700 |
| 23 feb 2024 | 37.10 | 37.10 | 36.83 | 36.85 | 36.66 | 1,600 |
| 22 feb 2024 | 36.71 | 36.80 | 36.71 | 36.80 | 36.62 | 300 |
| 21 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.14 | 100 |
| 20 feb 2024 | 35.13 | 35.21 | 35.05 | 35.21 | 35.03 | 600 |
| 16 feb 2024 | 35.75 | 35.75 | 35.68 | 35.68 | 35.50 | 100 |
| 15 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 100 |
| 14 feb 2024 | 35.21 | 35.60 | 35.21 | 35.60 | 35.42 | 100 |
| 13 feb 2024 | 35.08 | 35.23 | 35.01 | 35.01 | 34.83 | 34,400 |
| *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.