U.S. markets closed

Tactical Investment Series Trust - TFA Quantitative Fund (TFAQX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
10.77-0.08 (-0.74%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024------
20 jun 202410.7710.7710.7710.7710.77-
18 jun 202410.8510.8510.8510.8510.85-
17 jun 202410.8310.8310.8310.8310.83-
14 jun 202410.7110.7110.7110.7110.71-
13 jun 202410.6810.6810.6810.6810.68-
12 jun 202410.6310.6310.6310.6310.63-
11 jun 202410.4810.4810.4810.4810.48-
10 jun 202410.4110.4110.4110.4110.41-
07 jun 202410.3710.3710.3710.3710.37-
06 jun 202410.3810.3810.3810.3810.38-
05 jun 202410.3910.3910.3910.3910.39-
04 jun 202410.1910.1910.1910.1910.19-
03 jun 202410.1710.1710.1710.1710.17-
31 may 202410.1110.1110.1110.1110.11-
30 may 202410.1110.1110.1110.1110.11-
29 may 202410.2310.2310.2310.2310.23-
28 may 202410.3110.3110.3110.3110.31-
24 may 202410.2810.2810.2810.2810.28-
23 may 202410.1910.1910.1910.1910.19-
22 may 202410.2510.2510.2510.2510.25-
21 may 202410.2710.2710.2710.2710.27-
20 may 202410.2510.2510.2510.2510.25-
17 may 202410.1910.1910.1910.1910.19-
16 may 202410.1910.1910.1910.1910.19-
15 may 202410.2210.2210.2210.2210.22-
14 may 202410.0510.0510.0510.0510.05-
13 may 20249.989.989.989.989.98-
10 may 20249.979.979.979.979.97-
09 may 20249.949.949.949.949.94-
08 may 20249.919.919.919.919.91-
07 may 20249.919.919.919.919.91-
06 may 20249.919.919.919.919.91-
03 may 20249.799.799.799.799.79-
02 may 20249.619.619.619.619.61-
01 may 20249.499.499.499.499.49-
30 abr 20249.559.559.559.559.55-
29 abr 20249.739.739.739.739.73-
26 abr 20249.699.699.699.699.69-
25 abr 20249.579.579.579.579.57-
24 abr 20249.629.629.629.629.62-
23 abr 20249.619.619.619.619.61-
22 abr 20249.459.459.459.459.45-
19 abr 20249.359.359.359.359.35-
18 abr 20249.529.529.529.529.52-
17 abr 20249.579.579.579.579.57-
16 abr 20249.689.689.689.689.68-
15 abr 20249.699.699.699.699.69-
12 abr 20249.859.859.859.859.85-
11 abr 202410.0310.0310.0310.0310.03-
10 abr 20249.889.889.889.889.88-
09 abr 20249.999.999.999.999.99-
08 abr 20249.969.969.969.969.96-
05 abr 20249.969.969.969.969.96-
04 abr 20249.839.839.839.839.83-
03 abr 202410.0010.0010.0010.0010.00-
02 abr 20249.979.979.979.979.97-
01 abr 202410.0710.0710.0710.0710.07-
28 mar 202410.0610.0610.0610.0610.06-
27 mar 202410.0610.0610.0610.0610.06-
26 mar 202410.0110.0110.0110.0110.01-
25 mar 202410.0410.0410.0410.0410.04-
22 mar 202410.0710.0710.0710.0710.07-
21 mar 202410.0510.0510.0510.0510.05-
20 mar 202410.0110.0110.0110.0110.01-
19 mar 20249.899.899.899.899.89-
18 mar 20249.859.859.859.859.85-
15 mar 20249.779.779.779.779.77-
14 mar 20249.889.889.889.889.88-
13 mar 20249.909.909.909.909.90-
12 mar 20249.969.969.969.969.96-
11 mar 20249.829.829.829.829.82-
08 mar 20249.859.859.859.859.85-
07 mar 20249.979.979.979.979.97-
06 mar 20249.869.869.869.869.86-
05 mar 20249.809.809.809.809.80-
04 mar 20249.959.959.959.959.95-
01 mar 20249.989.989.989.989.98-
29 feb 20249.869.869.869.869.86-
28 feb 20249.799.799.799.799.79-
27 feb 20249.839.839.839.839.83-
26 feb 20249.819.819.819.819.81-
23 feb 20249.829.829.829.829.82-
22 feb 20249.849.849.849.849.84-
21 feb 20249.599.599.599.599.59-
20 feb 20249.609.609.609.609.60-
16 feb 20249.679.679.679.679.67-
15 feb 20249.739.739.739.739.73-
14 feb 20249.719.719.719.719.71-
13 feb 20249.649.649.649.649.64-
12 feb 20249.749.749.749.749.74-
09 feb 20249.789.789.789.789.78-
08 feb 20249.699.699.699.699.69-
07 feb 20249.669.669.669.669.66-
06 feb 20249.569.569.569.569.56-
05 feb 20249.579.579.579.579.57-
02 feb 20249.599.599.599.599.59-
01 feb 20249.449.449.449.449.44-
31 ene 20249.329.329.329.329.32-
30 ene 20249.529.529.529.529.52-
*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...