The Brinsmere Fund - Conservative ETF (TBFC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 09 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 08 may 2024 | 25.59 | 25.65 | 25.59 | 25.64 | 25.64 | 2,000 |
| 07 may 2024 | 25.69 | 25.70 | 25.66 | 25.66 | 25.66 | 2,800 |
| 06 may 2024 | 25.59 | 25.63 | 25.58 | 25.63 | 25.63 | 400 |
| 03 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
| 02 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 30 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 200 |
| 29 abr 2024 | 25.35 | 25.42 | 25.35 | 25.41 | 25.41 | 12,400 |
| 26 abr 2024 | 25.30 | 25.36 | 25.30 | 25.35 | 25.35 | 9,300 |
| 25 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 24 abr 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 200 |
| 23 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1,200 |
| 22 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
| 18 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 17 abr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 16 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 12 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 11 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 10 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 05 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 04 abr 2024 | 25.81 | 25.81 | 25.65 | 25.65 | 25.65 | 200 |
| 03 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 02 abr 2024 | 25.65 | 25.72 | 25.65 | 25.72 | 25.72 | 300 |
| 01 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 28 mar 2024 | 25.92 | 25.93 | 25.92 | 25.92 | 25.92 | 1,300 |
| 27 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 26 mar 2024 | 0.078 Dividendo | |||||
| 25 mar 2024 | 25.86 | 25.86 | 25.85 | 25.85 | 25.77 | 700 |
| 22 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.83 | 100 |
| 21 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.83 | - |
| 20 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.76 | - |
| 19 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | 400 |
| 18 mar 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 25.56 | 400 |
| 15 mar 2024 | 25.61 | 25.61 | 25.59 | 25.59 | 25.51 | 300 |
| 14 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.57 | 200 |
| 13 mar 2024 | 25.79 | 25.79 | 25.76 | 25.76 | 25.68 | 3,300 |
| 12 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.71 | 1,500 |
| 11 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | - |
| 08 mar 2024 | 25.81 | 25.81 | 25.73 | 25.74 | 25.67 | 59,000 |
| 07 mar 2024 | 25.80 | 25.80 | 25.79 | 25.80 | 25.72 | 1,100 |
| 06 mar 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 25.58 | 2,700 |
| 05 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | - |
| 04 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | 100 |
| 01 mar 2024 | 25.54 | 25.69 | 25.54 | 25.69 | 25.61 | 1,000 |
| 29 feb 2024 | 25.53 | 25.57 | 25.53 | 25.57 | 25.49 | 2,000 |
| 28 feb 2024 | 25.42 | 25.47 | 25.42 | 25.46 | 25.38 | 1,300 |
| 27 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | 800 |
| 26 feb 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 25.39 | 500 |
| 23 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.43 | 100 |
| 22 feb 2024 | 25.41 | 25.49 | 25.41 | 25.49 | 25.41 | 3,900 |
| 21 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | - |
| 20 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 5,200 |
| 16 feb 2024 | 25.34 | 25.34 | 25.33 | 25.33 | 25.25 | 1,800 |
| 15 feb 2024 | 25.36 | 25.42 | 25.36 | 25.41 | 25.34 | 4,000 |
| 14 feb 2024 | 25.27 | 25.29 | 25.27 | 25.29 | 25.21 | 6,900 |
| 13 feb 2024 | 25.13 | 25.14 | 25.11 | 25.14 | 25.06 | 800 |
| 12 feb 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.34 | 2,900 |
| 09 feb 2024 | 25.31 | 25.40 | 25.31 | 25.39 | 25.31 | 1,200 |
| 08 feb 2024 | 25.32 | 25.34 | 25.32 | 25.34 | 25.26 | 4,400 |
| 07 feb 2024 | 25.32 | 25.34 | 25.30 | 25.34 | 25.26 | 6,600 |
| 06 feb 2024 | 25.22 | 25.28 | 25.22 | 25.28 | 25.20 | 4,100 |
| 05 feb 2024 | 25.21 | 25.22 | 25.20 | 25.20 | 25.13 | 6,100 |
| 02 feb 2024 | 25.31 | 25.32 | 25.30 | 25.30 | 25.22 | 3,100 |
| 01 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | - |
| 31 ene 2024 | 25.11 | 25.12 | 25.10 | 25.10 | 25.03 | 800 |
| 30 ene 2024 | 25.23 | 25.25 | 25.23 | 25.24 | 25.16 | 6,000 |
| 29 ene 2024 | 25.20 | 25.26 | 25.20 | 25.26 | 25.18 | 8,900 |
| 26 ene 2024 | 25.18 | 25.18 | 25.14 | 25.14 | 25.06 | 100 |
| 25 ene 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.08 | 6,000 |
| 24 ene 2024 | 25.07 | 25.08 | 25.06 | 25.06 | 24.98 | 5,000 |
| 23 ene 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 25.00 | 13,000 |
| 22 ene 2024 | 25.10 | 25.10 | 25.06 | 25.06 | 24.99 | 400 |
| 19 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 100 |
| 18 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | 100 |
| 17 ene 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | 100 |
| 16 ene 2024 | 24.88 | 24.90 | 24.88 | 24.89 | 24.81 | 10,500 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.