U.S. markets closed

Neos S&P 500(R) High Income ETF (SPYI)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.47+0.15 (+0.30%)
Al cierre: 04:00PM EDT
49.48 +0.01 (+0.02%)
Fuera de horario: 05:25PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202449.3849.4749.2849.4749.47285,001
08 may 202449.2749.3249.1649.3249.32318,400
07 may 202449.3449.3449.2449.2949.29310,600
06 may 202449.1149.2449.0149.2449.24414,500
03 may 202448.9848.9948.7048.8848.88322,300
02 may 202448.5448.5448.0548.4748.47403,700
01 may 202448.0748.6448.0448.1148.11480,000
30 abr 202448.8848.8948.1848.1848.18433,800
29 abr 202448.8748.9848.6748.9448.94398,100
26 abr 202448.6548.9148.5148.8048.80439,700
25 abr 202447.9348.3647.7548.3048.30539,300
24 abr 202448.6948.7048.2948.5448.54397,500
24 abr 20240.489 Dividendo
23 abr 202448.6649.0448.6149.0048.51456,100
22 abr 202448.3048.7048.0548.4147.93540,300
19 abr 202448.4348.5047.8948.0247.54703,200
18 abr 202448.6148.8648.3548.4447.96505,600
17 abr 202449.0749.0748.3948.5548.07455,500
16 abr 202448.9049.0548.6948.8248.33383,500
15 abr 202449.7549.8348.8048.8848.39657,400
12 abr 202449.8549.8849.3049.4548.96625,500
11 abr 202449.9550.1549.5450.0849.58380,000
10 abr 202449.7649.8749.5449.7449.24507,100
09 abr 202450.1550.2049.6850.1049.60616,400
08 abr 202450.1350.1549.9850.0649.56373,800
05 abr 202449.8350.1449.6650.0249.52383,900
04 abr 202450.3850.4449.5449.5649.07579,800
03 abr 202450.0050.2049.9750.0949.59407,100
02 abr 202450.1350.1849.8250.0149.51568,100
01 abr 202450.4550.4750.1750.3049.80523,500
28 mar 202450.3550.3950.3150.3649.86413,800
27 mar 202450.2550.3450.1750.3449.84416,200
26 mar 202450.2550.2550.1050.1549.65571,300
25 mar 202450.1250.2150.1150.1649.66472,200
22 mar 202450.2150.2550.1650.2249.72729,200
21 mar 202450.2050.2950.1850.2049.70502,100
20 mar 202449.9050.1149.8050.1149.61547,100
20 mar 20240.501 Dividendo
19 mar 202450.1650.3550.0150.3449.34473,100
18 mar 202450.3350.3850.1350.1549.16576,600
15 mar 202450.1450.1449.8149.9348.94363,900
14 mar 202450.2950.3149.9750.1649.17446,600
13 mar 202450.3550.3550.0850.2049.20386,500
12 mar 202450.0850.2549.8550.2349.23341,500
11 mar 202449.9450.0149.6149.8548.86665,700
08 mar 202450.2250.2349.7749.9949.00425,700
07 mar 202449.9850.0949.8850.0649.07343,700
06 mar 202449.8849.8849.6349.7448.75366,400
05 mar 202449.9149.9149.3849.5848.60426,700
04 mar 202449.9850.0049.8749.9048.91415,800
01 mar 202449.8349.9549.6649.9548.96392,200
29 feb 202449.7049.7149.5749.7148.72370,000
28 feb 202449.6249.6249.5149.5448.56339,900
27 feb 202449.6049.6249.0849.6248.64306,700
26 feb 202449.6449.6549.5349.5548.57398,600
23 feb 202449.6249.6549.5649.5648.58469,600
22 feb 202449.4849.5749.3849.5648.58638,100
21 feb 202449.0149.1248.8248.8247.85557,500
21 feb 20240.497 Dividendo
20 feb 202449.7549.7549.4349.5848.11608,300
16 feb 202449.8349.8449.6249.7948.31350,600
15 feb 202449.7649.7849.6149.7448.26253,600
14 feb 202449.6549.6549.4049.6548.18366,900
13 feb 202449.4949.5249.1349.4047.93393,500
12 feb 202449.8649.8649.6649.7048.23324,300
09 feb 202449.7449.7549.6049.7348.26307,300
08 feb 202449.6149.6249.5149.5548.08280,400
07 feb 202449.3549.5749.3249.5748.10254,200
06 feb 202449.3749.3749.2149.3147.85402,400
05 feb 202449.3149.3249.0849.2547.79315,300
02 feb 202449.1649.3749.0049.2547.79381,300
01 feb 202448.8149.0048.6149.0047.55262,800
31 ene 202448.8848.9048.5348.5647.12223,100
30 ene 202448.9748.9748.8548.9347.48181,900
29 ene 202448.8748.9248.7248.9247.47344,900
26 ene 202448.7348.8048.6848.7647.31335,500
25 ene 202448.7248.7848.6248.7447.29199,200
24 ene 202448.8948.8948.6048.6047.16330,000
24 ene 20240.49 Dividendo
23 ene 202449.1149.1148.9549.0947.16346,000
22 ene 202449.0849.0848.9248.9847.05333,000
19 ene 202448.6848.9048.5148.9046.98322,400
18 ene 202448.3648.5048.1748.4946.58275,200
17 ene 202448.2348.2347.9248.1146.22355,400
16 ene 202448.5048.5048.2148.3646.46337,900
12 ene 202448.5248.6048.3748.4946.58224,300
11 ene 202448.3948.5548.1348.4546.54296,100
10 ene 202448.3048.4848.2148.4446.53256,900
09 ene 202448.1748.3048.0348.2546.35235,400
08 ene 202447.7848.2847.7648.2746.37347,600
05 ene 202447.6947.9347.6147.7545.87278,400
04 ene 202447.7947.9547.6347.6745.80353,500
03 ene 202447.8647.9647.7247.7845.90273,800
02 ene 202448.1248.1247.9048.0246.13376,100
29 dic 202348.2948.2948.1748.2046.30236,000
28 dic 202348.2548.2848.2148.2446.34215,000
27 dic 202348.2048.2148.1248.2046.30222,800
26 dic 202348.1448.1948.0748.1746.27311,200
22 dic 202348.1048.1348.0148.0846.19335,200
21 dic 202348.0548.0847.9048.0746.18296,900
*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...