U.S. markets closed
F S&P 500
5,708.25 -9.50 (-0.17%) F Dow Jones
42,052.00 -5.00 (-0.01%) F Nasdaq
19,799.25 -51.00 (-0.26%) E-mini Russell 2000 Index Futur
2,270.20 -6.90 (-0.30%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.50 -3.10 (-0.12%)
Guggenheim Small Cap Value C (SSVCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 18 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 17 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 16 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 12 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 11 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 10 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 09 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 06 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 05 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 04 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 03 sept 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 30 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 29 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 27 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 26 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 23 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 21 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 20 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 19 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 16 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 15 ago 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 14 ago 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 13 ago 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 12 ago 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 09 ago 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 08 ago 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 07 ago 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 06 ago 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 05 ago 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 02 ago 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 01 ago 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 31 jul 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 30 jul 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 29 jul 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 26 jul 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 25 jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 24 jul 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 23 jul 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 22 jul 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 19 jul 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 18 jul 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 17 jul 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 16 jul 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 15 jul 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 12 jul 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 11 jul 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 10 jul 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 09 jul 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 08 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 05 jul 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 03 jul 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 02 jul 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 01 jul 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 28 jun 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 27 jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 26 jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 25 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 24 jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 21 jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 20 jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 18 jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 17 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 14 jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 13 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 jun 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 11 jun 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 10 jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 06 jun 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 05 jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 04 jun 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 03 jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 31 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 30 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 29 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 28 may 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 24 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 23 may 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 22 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 21 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 20 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 17 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 15 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 14 may 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 13 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 10 may 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 09 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 08 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 07 may 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 06 may 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 03 may 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 02 may 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 01 may 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 30 abr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 29 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| *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.