Strive 500 ETF (STRV)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.51

+0.05

(+0.15%)

Al cierre: 04:01PM EDT

33.48

-0.03

(-0.09%)

Fuera de horario:

07:17PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	33.55	33.57	33.40	33.51	33.51	53,400
09 may 2024	33.27	33.46	33.22	33.46	33.46	63,300
08 may 2024	33.13	33.30	33.13	33.30	33.30	86,900
07 may 2024	33.35	33.35	33.19	33.26	33.26	57,100
06 may 2024	33.05	33.28	33.00	33.28	33.28	54,800
03 may 2024	32.92	32.98	32.70	32.93	32.93	165,800
02 may 2024	32.38	32.53	32.19	32.53	32.53	82,400
01 may 2024	32.25	32.63	32.13	32.17	32.17	95,400
30 abr 2024	32.67	32.74	32.26	32.28	32.28	47,600
29 abr 2024	32.83	32.86	32.61	32.84	32.84	70,100
26 abr 2024	32.56	32.77	32.54	32.73	32.73	111,900
25 abr 2024	32.06	32.41	31.98	32.37	32.37	46,900
24 abr 2024	32.59	32.64	32.33	32.56	32.56	72,000
23 abr 2024	32.28	32.53	32.23	32.53	32.53	50,400
22 abr 2024	31.92	32.26	31.82	32.14	32.14	87,200
19 abr 2024	32.15	32.15	31.72	31.83	31.83	79,400
18 abr 2024	32.19	32.38	32.05	32.08	32.08	71,600
17 abr 2024	32.58	32.58	32.10	32.21	32.21	72,300
16 abr 2024	32.44	32.53	32.30	32.37	32.37	63,300
15 abr 2024	33.12	33.18	32.37	32.48	32.48	142,400
12 abr 2024	33.15	33.15	32.75	32.90	32.90	99,900
11 abr 2024	33.18	33.41	32.94	33.33	33.33	82,800
10 abr 2024	33.01	33.17	32.92	33.10	33.10	81,500
09 abr 2024	33.50	33.50	33.06	33.38	33.38	81,200
08 abr 2024	33.42	33.60	33.29	33.39	33.39	101,600
05 abr 2024	33.04	33.44	33.03	33.36	33.36	78,300
04 abr 2024	33.68	33.68	32.95	33.02	33.02	102,300
03 abr 2024	33.36	33.47	33.26	33.37	33.37	81,200
02 abr 2024	33.40	33.40	33.17	33.34	33.34	104,100
01 abr 2024	33.64	33.75	33.47	33.57	33.57	89,500
28 mar 2024	33.74	33.74	33.58	33.66	33.66	60,000
27 mar 2024	33.53	33.67	33.38	33.67	33.67	93,800
26 mar 2024	33.50	33.52	33.33	33.33	33.33	140,500
26 mar 2024	0.099 Dividendo
25 mar 2024	33.54	33.58	33.49	33.52	33.42	39,900
22 mar 2024	33.75	33.75	33.57	33.63	33.53	76,500
21 mar 2024	33.73	33.83	33.66	33.66	33.56	150,400
20 mar 2024	33.24	33.60	33.20	33.60	33.50	65,400
19 mar 2024	32.94	33.28	32.93	33.28	33.18	53,400
18 mar 2024	33.15	33.21	33.03	33.08	32.98	74,900
15 mar 2024	32.90	32.98	32.77	32.84	32.74	136,400
14 mar 2024	33.25	33.29	32.90	33.18	33.08	127,800
13 mar 2024	33.23	33.25	33.10	33.23	33.13	61,600
12 mar 2024	33.00	33.26	32.82	33.21	33.11	75,500
11 mar 2024	32.84	32.92	32.69	32.88	32.78	51,800
08 mar 2024	33.16	33.31	32.87	32.94	32.84	39,900
07 mar 2024	33.09	33.16	32.96	33.14	33.04	83,000
06 mar 2024	32.88	32.91	32.70	32.84	32.74	101,000
05 mar 2024	32.81	32.82	32.46	32.59	32.49	103,300
04 mar 2024	32.96	33.08	32.94	32.97	32.87	77,900
01 mar 2024	32.80	33.06	32.73	33.06	32.96	78,600
29 feb 2024	32.75	32.80	32.56	32.74	32.64	56,900
28 feb 2024	32.57	32.60	32.51	32.59	32.49	80,800
27 feb 2024	32.63	32.64	32.49	32.64	32.54	57,500
26 feb 2024	32.77	32.77	32.56	32.57	32.47	132,000
23 feb 2024	32.76	32.81	32.60	32.60	32.50	72,100
22 feb 2024	32.40	32.71	32.36	32.65	32.55	55,300
21 feb 2024	31.85	31.99	31.75	31.99	31.90	70,600
20 feb 2024	32.05	32.10	31.82	31.98	31.89	112,500
16 feb 2024	32.31	32.37	32.12	32.18	32.08	88,000
15 feb 2024	32.16	32.37	32.11	32.37	32.27	54,300
14 feb 2024	32.02	32.12	31.83	32.08	31.99	180,600
13 feb 2024	31.87	31.91	31.59	31.82	31.73	130,400
12 feb 2024	32.27	32.41	32.20	32.30	32.20	139,100
09 feb 2024	32.12	32.32	32.10	32.32	32.22	64,000
08 feb 2024	32.03	32.10	32.01	32.09	32.00	59,800
07 feb 2024	31.92	32.09	31.87	32.09	32.00	55,200
06 feb 2024	31.76	31.80	31.65	31.73	31.64	104,700
05 feb 2024	31.84	31.84	31.55	31.68	31.59	173,000
02 feb 2024	31.49	31.89	31.46	31.79	31.70	65,300
01 feb 2024	31.19	31.47	31.13	31.47	31.38	166,500
31 ene 2024	31.47	31.47	31.00	31.00	30.91	88,200
30 ene 2024	31.66	31.66	31.51	31.57	31.48	149,300
29 ene 2024	31.37	31.66	31.32	31.66	31.57	130,700
26 ene 2024	31.40	31.44	31.29	31.37	31.28	65,000
25 ene 2024	31.40	31.40	31.22	31.40	31.31	105,700
24 ene 2024	31.41	31.43	31.20	31.26	31.17	125,000
23 ene 2024	31.15	31.22	31.06	31.22	31.13	83,600
22 ene 2024	31.14	31.20	31.07	31.11	31.02	64,500
19 ene 2024	30.76	31.03	30.68	31.02	30.93	92,800
18 ene 2024	30.49	30.67	30.40	30.65	30.56	79,700
17 ene 2024	30.41	30.43	30.22	30.43	30.34	62,800
16 ene 2024	30.61	30.64	30.43	30.58	30.49	117,900
12 ene 2024	30.72	30.78	30.57	30.70	30.61	334,400
11 ene 2024	30.72	30.72	30.39	30.69	30.60	51,300
10 ene 2024	30.60	30.70	30.50	30.70	30.61	73,200
09 ene 2024	30.10	30.51	30.10	30.50	30.41	89,900
08 ene 2024	30.11	30.25	30.11	30.25	30.16	22,200
05 ene 2024	30.05	30.23	30.00	30.08	29.99	128,900
04 ene 2024	30.11	30.26	30.03	30.03	29.94	58,500
03 ene 2024	30.23	30.26	30.09	30.12	30.03	100,600
02 ene 2024	30.39	30.43	30.24	30.37	30.28	154,000
29 dic 2023	30.65	30.68	30.46	30.57	30.48	120,500
28 dic 2023	30.66	30.71	30.64	30.66	30.57	68,300
27 dic 2023	30.59	30.64	30.56	30.64	30.55	71,800
26 dic 2023	30.46	30.63	30.46	30.59	30.50	53,600
22 dic 2023	30.48	30.56	30.35	30.47	30.38	78,900
21 dic 2023	30.32	30.42	30.18	30.41	30.32	56,900
20 dic 2023	30.49	30.60	30.10	30.10	30.01	121,800
20 dic 2023	0.113 Dividendo
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Strive 500 ETF (STRV)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)