U.S. markets close in 4 hours 7 minutes

Simplify Propel Opportunities ETF (SURI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.58-0.01 (-0.05%)
A partir del 10:03AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202424.8524.8522.3322.5822.586,038
09 may 202422.6722.7822.5722.5922.593,000
08 may 202422.5722.6722.5722.6722.67300
07 may 202422.9223.0922.8323.0323.031,600
06 may 202422.9323.2022.9323.2023.202,800
03 may 202422.9022.9022.8222.8222.82400
02 may 202422.2622.3622.2622.2722.27500
01 may 202421.5121.9921.5021.9921.99400
30 abr 202421.8221.8221.6921.6921.69200
29 abr 202421.7221.7221.7221.7221.72100
26 abr 202421.5121.5121.5121.5121.51300
25 abr 202421.4921.4921.4921.4921.49200
24 abr 202421.8521.8521.7721.7721.77200
23 abr 202421.9622.0321.9622.0322.03500
22 abr 202422.0822.0821.7621.7621.76300
19 abr 202421.5421.5421.5221.5221.52300
18 abr 202421.8321.8321.8321.8321.83100
17 abr 202422.2122.2121.9221.9221.92700
16 abr 202422.1322.5222.1322.3422.34800
15 abr 202422.8122.9822.4422.4422.4416,800
12 abr 202423.5023.5023.0923.1723.17900
11 abr 202423.7523.8123.5723.5823.581,900
10 abr 202423.9223.9223.7523.7523.75800
09 abr 202424.3524.3524.2524.3124.31800
08 abr 202424.1124.1623.9424.1224.123,500
05 abr 202424.1824.2524.0224.1024.10330,900
04 abr 202424.0624.0624.0624.0624.06200
03 abr 202424.3724.5824.3024.4424.441,700
02 abr 202425.3125.3124.3424.5624.564,300
01 abr 202424.9124.9124.9124.9124.91300
28 mar 202425.3025.6125.3025.5025.503,800
27 mar 202425.3125.4125.3125.3925.39315,500
26 mar 202424.8525.0924.8025.0925.097,600
25 mar 202425.2025.4024.9325.0325.038,500
25 mar 20240.68 Dividendo
22 mar 202426.1426.2025.8425.8425.163,900
21 mar 202425.6425.8925.5525.5524.8782,800
20 mar 202425.3425.5625.3425.5624.89600
19 mar 202424.7824.9324.7824.9324.272,100
18 mar 202425.0025.0024.8024.8724.214,200
15 mar 202424.8225.1724.6525.1124.45215,700
14 mar 202425.0425.0424.5624.7424.08300,400
13 mar 202426.0126.0125.0625.2624.592,700
12 mar 202424.8725.0324.8725.0324.38500
11 mar 202425.7825.8225.3025.3024.633,400
08 mar 202426.4826.4826.1726.1725.482,300
07 mar 202426.2526.2526.2526.2525.56100
06 mar 202426.0826.2326.0826.2325.53400
05 mar 202425.9025.9025.6625.8725.191,100
04 mar 202426.7826.7826.4126.4125.721,200
01 mar 202425.2126.7625.2126.5325.83600
29 feb 202426.0826.0826.0826.0825.39100
28 feb 202426.2626.2626.2626.2625.57100
27 feb 202425.0425.0425.0425.0424.38100
26 feb 202425.0925.0924.4124.4123.76400
23 feb 202425.1225.1224.7624.7624.11500
22 feb 202424.7524.7524.7524.7524.10100
21 feb 202424.2024.2024.2024.2023.56100
20 feb 202424.4424.4424.3024.3023.66200
16 feb 202424.0624.0624.0624.0623.42100
15 feb 202422.4622.4622.4622.4621.87100
14 feb 202422.1422.1421.6221.6221.05400
13 feb 202421.1621.1621.1321.1320.58100
12 feb 202421.7821.7821.7821.7821.21100
09 feb 202421.3021.3021.3021.3020.74100
08 feb 202420.9720.9720.9720.9720.42100
07 feb 202420.9420.9420.9420.9420.39100
06 feb 202421.2921.2921.2921.2920.73100
05 feb 202421.1121.1121.1121.1120.56100
02 feb 202420.9820.9820.9820.9820.43100
01 feb 202421.2421.2421.2421.2420.68100
31 ene 202421.0121.0121.0121.0120.46100
30 ene 202421.0021.0021.0021.0020.45100
29 ene 202421.3121.3121.3121.3120.75100
26 ene 202420.9120.9120.9120.9120.36100
25 ene 202420.7720.7720.7720.7720.22100
24 ene 202420.6120.6120.4420.4419.90500
23 ene 202420.6920.6920.5320.5319.994,000
22 ene 202420.6720.6720.6720.6720.13100
19 ene 202420.2820.2820.2820.2819.74100
18 ene 202420.5020.5020.2020.2019.67200
17 ene 202420.4520.4520.4520.4519.91100
16 ene 202420.6920.6920.6920.6920.15100
12 ene 202420.7720.7720.7720.7720.22100
11 ene 202420.6720.6720.6720.6720.13100
10 ene 202420.8320.8320.8320.8320.29100
09 ene 202420.7220.7220.7220.7220.18100
08 ene 202420.3520.6720.3520.6720.13100
05 ene 202420.2420.2420.2420.2419.71100
04 ene 202421.2521.2521.1721.1720.61500
03 ene 202420.9220.9220.9220.9220.37100
02 ene 202420.9521.0320.9521.0320.481,200
29 dic 202320.6720.6720.6720.6720.13200
28 dic 202320.6820.6820.6820.6820.14100
27 dic 202320.6120.6420.6120.6420.10200
26 dic 202320.6320.6320.5720.5720.03800
26 dic 20230.68 Dividendo
22 dic 202322.6122.6121.0221.0219.81700
21 dic 202320.5720.5720.5720.5719.38100
20 dic 202320.9020.9020.3120.3119.132,500
*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...