U.S. markets closed

Simplify Volatility Premium ETF (SVOL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.66+0.01 (+0.04%)
Al cierre: 04:00PM EDT
22.66 -0.00 (-0.00%)
Fuera de horario: 06:53PM 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 202422.6122.6622.6122.6622.66379,967
08 may 202422.5922.6522.5822.6522.65518,900
07 may 202422.6422.6522.5822.6222.62628,000
06 may 202422.5022.6122.5022.6122.61759,000
03 may 202422.4222.4922.3722.4922.49496,700
02 may 202422.2622.3522.1622.3322.33606,300
01 may 202422.1222.3222.0822.1722.17680,800
30 abr 202422.2622.2822.1322.1522.15669,800
29 abr 202422.1922.2822.1722.2522.25647,700
26 abr 202422.2822.2822.0722.1522.15493,200
25 abr 202422.0522.0821.8722.0522.05922,500
25 abr 20240.3 Dividendo
24 abr 202422.4522.4722.3322.4422.14942,000
23 abr 202422.3522.4122.2922.4022.10721,300
22 abr 202421.9922.2521.9822.2221.92736,700
19 abr 202421.8522.0021.8021.8721.58599,900
18 abr 202422.0922.0921.8621.9421.65522,900
17 abr 202421.9022.0321.7722.0021.71522,400
16 abr 202421.8221.8921.6521.8421.55681,600
15 abr 202422.1722.1921.6521.8421.551,560,500
12 abr 202422.2022.2121.9622.0921.791,141,400
11 abr 202422.3522.3522.0922.2821.98791,200
10 abr 202422.4722.4722.1922.3122.011,670,000
09 abr 202422.5322.5522.3922.5522.25741,700
08 abr 202422.3822.5022.3722.4522.15745,300
05 abr 202422.4222.4622.3522.3722.07838,700
04 abr 202422.5622.5822.3522.4222.12628,100
03 abr 202422.5122.5322.4022.5322.23972,800
02 abr 202422.5722.5922.4522.5122.211,057,000
01 abr 202422.6922.6922.5522.6222.32993,400
28 mar 202422.7022.7222.6522.6622.36594,000
27 mar 202422.7122.7122.6022.7022.40755,700
26 mar 202422.6622.6722.6222.6522.35745,300
25 mar 202422.6522.6622.5922.6122.311,132,600
25 mar 20240.3 Dividendo
22 mar 202422.8922.9222.8622.9022.30962,000
21 mar 202422.8922.8922.8322.8622.26740,100
20 mar 202422.7922.8622.7622.8622.26580,900
19 mar 202422.7222.7822.6622.7522.15673,500
18 mar 202422.6422.7022.6222.6822.08736,700
15 mar 202422.6422.6822.5222.6222.03601,200
14 mar 202422.8322.8322.5922.6922.09669,400
13 mar 202422.8122.8122.7522.8022.20498,800
12 mar 202422.6922.7722.6722.7722.17397,600
11 mar 202422.6522.7022.5722.6922.09653,200
08 mar 202422.7422.7522.5722.6422.04638,100
07 mar 202422.7822.7822.6522.6822.08577,000
06 mar 202422.7322.7622.6722.7122.11527,800
05 mar 202422.8022.8022.6322.6522.05964,700
04 mar 202422.8022.8122.7422.7622.16694,700
01 mar 202422.7522.8122.7422.7422.14662,000
29 feb 202422.7122.7522.6922.7522.15567,700
28 feb 202422.7222.7222.6722.7122.11632,800
27 feb 202422.6622.7322.6622.7122.11536,100
26 feb 202422.6922.7322.6522.6622.061,021,500
26 feb 20240.3 Dividendo
23 feb 202422.8722.9522.8522.9122.02695,500
22 feb 202422.8422.9022.8022.8021.91923,300
21 feb 202422.7522.7822.7022.7521.86556,100
20 feb 202422.8422.8422.6822.7221.831,131,400
16 feb 202422.8222.8522.7422.8521.96536,600
15 feb 202422.7722.8022.7322.8021.91488,500
14 feb 202422.7922.8022.6422.7121.82439,900
13 feb 202422.7622.7622.5122.6821.79848,700
12 feb 202422.8722.9122.7722.7821.89588,300
09 feb 202422.9422.9422.8222.8421.95589,800
08 feb 202422.9122.9122.8022.9122.02369,000
07 feb 202422.8822.8922.8522.8922.00261,000
06 feb 202422.7022.8822.7022.8821.99294,800
05 feb 202422.6922.7922.6322.7821.89455,900
02 feb 202422.6722.7122.6222.6921.80429,700
01 feb 202422.7522.7522.6422.6821.79681,000
31 ene 202422.7322.7722.6422.6921.80599,700
30 ene 202422.7522.7922.7322.7721.88349,500
29 ene 202422.7522.7622.6722.7521.86595,400
26 ene 202422.7522.7522.6722.7521.86638,600
26 ene 20240.3 Dividendo
25 ene 202422.9723.0022.9122.9721.78471,900
24 ene 202423.1423.1422.9522.9821.79617,800
23 ene 202423.0023.0923.0023.0921.90913,600
22 ene 202422.9522.9822.9022.9821.79579,400
19 ene 202422.9022.9022.7922.8821.70482,300
18 ene 202422.9022.9022.7422.7821.60459,300
17 ene 202422.8922.8922.6922.7821.60563,700
16 ene 202423.0023.0022.8322.9421.76513,200
12 ene 202423.0323.0622.9623.0421.85620,400
11 ene 202423.0223.0522.8923.0121.82341,800
10 ene 202422.9923.0122.9522.9921.80503,100
09 ene 202422.9322.9922.8622.9921.80387,700
08 ene 202422.7822.9022.7622.8721.69470,300
05 ene 202422.7522.8422.7122.7821.60284,900
04 ene 202422.7922.7922.6922.7721.60531,100
03 ene 202422.8022.8022.6322.7321.56401,600
02 ene 202422.7122.8222.6222.8221.641,032,000
29 dic 202322.8122.8122.7522.7821.60322,800
28 dic 202322.7822.8222.7622.8021.62364,800
27 dic 202322.6622.7822.6622.7821.60328,400
26 dic 202322.6822.7022.5922.6721.50639,400
26 dic 20230.308 Dividendo
22 dic 202323.0023.0122.8322.9321.45456,500
*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...