SoFi Enhanced Yield ETF (THTA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 20.27 | 20.29 | 20.25 | 20.27 | 20.27 | 18,121 |
| 08 may 2024 | 20.28 | 20.28 | 20.25 | 20.26 | 20.26 | 15,100 |
| 07 may 2024 | 20.31 | 20.31 | 20.24 | 20.25 | 20.25 | 18,600 |
| 06 may 2024 | 20.22 | 20.26 | 20.21 | 20.25 | 20.25 | 25,100 |
| 03 may 2024 | 20.22 | 20.42 | 20.18 | 20.25 | 20.25 | 20,700 |
| 02 may 2024 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | 15,000 |
| 01 may 2024 | 20.15 | 20.22 | 20.15 | 20.17 | 20.17 | 25,400 |
| 30 abr 2024 | 20.20 | 20.23 | 20.15 | 20.19 | 20.19 | 46,100 |
| 29 abr 2024 | 20.21 | 20.21 | 20.15 | 20.17 | 20.17 | 20,500 |
| 26 abr 2024 | 20.16 | 20.17 | 20.12 | 20.15 | 20.15 | 6,200 |
| 25 abr 2024 | 20.08 | 20.14 | 20.00 | 20.11 | 20.11 | 18,200 |
| 24 abr 2024 | 20.14 | 20.16 | 20.07 | 20.13 | 20.13 | 17,700 |
| 23 abr 2024 | 20.09 | 20.14 | 20.04 | 20.10 | 20.10 | 9,600 |
| 22 abr 2024 | 19.83 | 20.05 | 19.83 | 20.03 | 20.03 | 22,100 |
| 19 abr 2024 | 19.83 | 19.87 | 19.66 | 19.71 | 19.71 | 31,200 |
| 18 abr 2024 | 19.82 | 19.93 | 19.82 | 19.86 | 19.86 | 13,100 |
| 17 abr 2024 | 19.94 | 19.95 | 19.77 | 19.85 | 19.85 | 19,900 |
| 16 abr 2024 | 20.06 | 20.06 | 19.81 | 19.86 | 19.86 | 135,500 |
| 16 abr 2024 | 0.22 Dividendo | |||||
| 15 abr 2024 | 20.23 | 20.23 | 20.16 | 20.22 | 19.99 | 16,200 |
| 12 abr 2024 | 20.20 | 20.23 | 20.15 | 20.18 | 19.96 | 16,400 |
| 11 abr 2024 | 20.22 | 20.22 | 20.18 | 20.20 | 19.98 | 28,300 |
| 10 abr 2024 | 20.16 | 20.21 | 20.16 | 20.19 | 19.98 | 8,800 |
| 09 abr 2024 | 20.16 | 20.21 | 20.15 | 20.20 | 19.98 | 32,800 |
| 08 abr 2024 | 20.17 | 20.22 | 20.17 | 20.21 | 19.99 | 6,300 |
| 05 abr 2024 | 20.17 | 20.19 | 20.14 | 20.18 | 19.96 | 34,200 |
| 04 abr 2024 | 20.18 | 20.20 | 20.16 | 20.16 | 19.94 | 12,700 |
| 03 abr 2024 | 20.20 | 20.20 | 20.16 | 20.17 | 19.95 | 18,500 |
| 02 abr 2024 | 20.18 | 20.18 | 20.14 | 20.17 | 19.95 | 9,500 |
| 01 abr 2024 | 20.24 | 20.24 | 20.15 | 20.17 | 19.95 | 27,700 |
| 28 mar 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 19.93 | 26,000 |
| 28 mar 2024 | 0.203 Dividendo | |||||
| 27 mar 2024 | 20.34 | 20.36 | 20.31 | 20.35 | 19.93 | 14,200 |
| 26 mar 2024 | 20.35 | 20.36 | 20.28 | 20.33 | 19.91 | 14,500 |
| 25 mar 2024 | 20.31 | 20.35 | 20.31 | 20.33 | 19.90 | 11,600 |
| 22 mar 2024 | 20.28 | 20.32 | 20.22 | 20.31 | 19.89 | 6,000 |
| 21 mar 2024 | 20.23 | 20.29 | 20.23 | 20.28 | 19.86 | 7,500 |
| 20 mar 2024 | 20.26 | 20.26 | 20.19 | 20.23 | 19.81 | 9,100 |
| 19 mar 2024 | 20.18 | 20.25 | 20.17 | 20.22 | 19.80 | 12,500 |
| 18 mar 2024 | 20.15 | 20.24 | 20.14 | 20.22 | 19.80 | 15,800 |
| 15 mar 2024 | 20.20 | 20.20 | 20.13 | 20.16 | 19.74 | 6,600 |
| 15 mar 2024 | 0.019 Dividendo | |||||
| 14 mar 2024 | 20.24 | 20.24 | 20.18 | 20.19 | 19.75 | 7,800 |
| 13 mar 2024 | 20.22 | 20.24 | 20.16 | 20.23 | 19.79 | 7,400 |
| 12 mar 2024 | 20.21 | 20.23 | 20.15 | 20.21 | 19.77 | 6,800 |
| 11 mar 2024 | 20.09 | 20.17 | 20.09 | 20.13 | 19.69 | 13,400 |
| 08 mar 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 19.70 | 1,200 |
| 07 mar 2024 | 20.20 | 20.20 | 20.10 | 20.13 | 19.69 | 14,700 |
| 06 mar 2024 | 20.08 | 20.17 | 20.08 | 20.11 | 19.67 | 15,000 |
| 05 mar 2024 | 20.07 | 20.13 | 20.07 | 20.11 | 19.67 | 3,000 |
| 04 mar 2024 | 20.12 | 20.15 | 20.08 | 20.13 | 19.69 | 3,500 |
| 01 mar 2024 | 20.13 | 20.13 | 20.07 | 20.10 | 19.67 | 8,000 |
| 29 feb 2024 | 20.12 | 20.13 | 20.06 | 20.09 | 19.65 | 7,200 |
| 28 feb 2024 | 20.10 | 20.11 | 20.07 | 20.10 | 19.66 | 6,700 |
| 27 feb 2024 | 20.08 | 20.11 | 20.04 | 20.08 | 19.64 | 33,000 |
| 26 feb 2024 | 20.07 | 20.12 | 20.02 | 20.06 | 19.63 | 24,500 |
| 23 feb 2024 | 20.08 | 20.08 | 20.04 | 20.06 | 19.62 | 15,400 |
| 22 feb 2024 | 20.05 | 20.05 | 20.00 | 20.02 | 19.59 | 11,800 |
| 21 feb 2024 | 19.99 | 20.00 | 19.96 | 19.99 | 19.55 | 18,900 |
| 20 feb 2024 | 19.98 | 20.02 | 19.96 | 19.99 | 19.56 | 7,500 |
| 16 feb 2024 | 19.97 | 20.00 | 19.93 | 19.95 | 19.52 | 8,200 |
| 15 feb 2024 | 19.94 | 19.99 | 19.93 | 19.94 | 19.51 | 7,000 |
| 15 feb 2024 | 0.175 Dividendo | |||||
| 14 feb 2024 | 20.13 | 20.17 | 20.10 | 20.11 | 19.51 | 4,000 |
| 13 feb 2024 | 20.16 | 20.21 | 20.11 | 20.12 | 19.51 | 9,100 |
| 12 feb 2024 | 20.15 | 20.18 | 20.12 | 20.15 | 19.54 | 11,900 |
| 09 feb 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 19.53 | 10,100 |
| 08 feb 2024 | 20.15 | 20.16 | 20.08 | 20.14 | 19.53 | 11,800 |
| 07 feb 2024 | 20.11 | 20.11 | 20.05 | 20.10 | 19.49 | 1,700 |
| 06 feb 2024 | 20.13 | 20.13 | 20.10 | 20.11 | 19.50 | 2,700 |
| 05 feb 2024 | 20.01 | 20.11 | 20.01 | 20.11 | 19.50 | 2,800 |
| 02 feb 2024 | 20.07 | 20.07 | 19.93 | 19.97 | 19.37 | 9,600 |
| 01 feb 2024 | 20.04 | 20.12 | 20.04 | 20.09 | 19.48 | 9,900 |
| 31 ene 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 19.44 | 13,400 |
| 30 ene 2024 | 19.85 | 19.88 | 19.84 | 19.86 | 19.26 | 4,100 |
| 29 ene 2024 | 19.97 | 19.97 | 19.82 | 19.82 | 19.22 | 10,400 |
| 26 ene 2024 | 19.93 | 19.95 | 19.85 | 19.91 | 19.31 | 4,200 |
| 25 ene 2024 | 19.91 | 19.96 | 19.83 | 19.88 | 19.28 | 27,200 |
| 24 ene 2024 | 19.83 | 19.94 | 19.73 | 19.94 | 19.34 | 33,900 |
| 23 ene 2024 | 19.95 | 20.00 | 19.95 | 19.97 | 19.37 | 12,000 |
| 22 ene 2024 | 19.90 | 19.93 | 19.81 | 19.91 | 19.31 | 7,600 |
| 19 ene 2024 | 20.05 | 20.05 | 19.88 | 19.91 | 19.31 | 12,100 |
| 18 ene 2024 | 20.03 | 20.07 | 20.00 | 20.03 | 19.43 | 17,400 |
| 17 ene 2024 | 20.00 | 20.05 | 19.99 | 20.03 | 19.43 | 13,500 |
| 17 ene 2024 | 0.172 Dividendo | |||||
| 16 ene 2024 | 20.19 | 20.20 | 20.16 | 20.18 | 19.40 | 3,400 |
| 12 ene 2024 | 20.19 | 20.19 | 20.13 | 20.18 | 19.41 | 10,500 |
| 11 ene 2024 | 20.15 | 20.19 | 20.10 | 20.17 | 19.39 | 40,600 |
| 10 ene 2024 | 20.18 | 20.21 | 20.15 | 20.18 | 19.40 | 26,300 |
| 09 ene 2024 | 20.19 | 20.20 | 20.17 | 20.19 | 19.41 | 11,200 |
| 08 ene 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 19.41 | 6,900 |
| 05 ene 2024 | 20.18 | 20.19 | 20.14 | 20.17 | 19.39 | 3,000 |
| 04 ene 2024 | 20.15 | 20.16 | 20.12 | 20.14 | 19.37 | 12,300 |
| 03 ene 2024 | 20.15 | 20.17 | 20.13 | 20.15 | 19.38 | 2,600 |
| 02 ene 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 19.38 | 3,500 |
| 29 dic 2023 | 20.13 | 20.14 | 20.11 | 20.11 | 19.34 | 1,900 |
| 28 dic 2023 | 20.10 | 20.15 | 20.09 | 20.11 | 19.34 | 1,800 |
| 27 dic 2023 | 20.12 | 20.14 | 20.12 | 20.12 | 19.35 | 2,000 |
| 26 dic 2023 | 20.09 | 20.15 | 20.07 | 20.09 | 19.32 | 3,200 |
| 22 dic 2023 | 20.13 | 20.14 | 20.08 | 20.11 | 19.34 | 4,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.