Clockwise Core Equity & Innovation ETF (TIME)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 25.33 | 4,811 |
| 02 may 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 24.95 | 2,600 |
| 01 may 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 24.63 | 11,400 |
| 30 abr 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 24.88 | 3,600 |
| 29 abr 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 25.30 | 8,500 |
| 26 abr 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 25.21 | 10,800 |
| 25 abr 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 24.96 | 2,800 |
| 24 abr 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 24.84 | 11,800 |
| 23 abr 2024 | 24.75 | 24.95 | 24.75 | 24.88 | 24.88 | 1,500 |
| 22 abr 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 24.40 | 6,400 |
| 19 abr 2024 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | 400 |
| 18 abr 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 24.92 | 2,700 |
| 17 abr 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | 5,900 |
| 16 abr 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1,400 |
| 15 abr 2024 | 25.61 | 25.72 | 25.05 | 25.05 | 25.05 | 7,900 |
| 12 abr 2024 | 25.83 | 25.83 | 25.42 | 25.48 | 25.48 | 3,100 |
| 11 abr 2024 | 25.68 | 25.97 | 25.68 | 25.97 | 25.97 | 8,600 |
| 10 abr 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 25.77 | 11,300 |
| 09 abr 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 25.70 | 1,400 |
| 08 abr 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 26.04 | 1,800 |
| 05 abr 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 26.08 | 8,100 |
| 04 abr 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 25.64 | 10,300 |
| 03 abr 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 26.05 | 9,500 |
| 02 abr 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 25.67 | 14,500 |
| 01 abr 2024 | 25.71 | 25.85 | 25.67 | 25.77 | 25.77 | 9,200 |
| 28 mar 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 25.65 | 20,300 |
| 27 mar 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 25.61 | 2,800 |
| 26 mar 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 25.86 | 4,900 |
| 25 mar 2024 | 25.79 | 26.01 | 25.77 | 25.90 | 25.90 | 12,400 |
| 22 mar 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 25.78 | 4,800 |
| 21 mar 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 25.75 | 3,000 |
| 20 mar 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 25.39 | 1,100 |
| 19 mar 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 25.03 | 8,200 |
| 18 mar 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 1,100 |
| 15 mar 2024 | 25.13 | 25.21 | 25.09 | 25.09 | 25.09 | 1,100 |
| 14 mar 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | 7,200 |
| 13 mar 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 800 |
| 12 mar 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 25.59 | 2,000 |
| 11 mar 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | 2,600 |
| 08 mar 2024 | 25.85 | 25.98 | 25.38 | 25.38 | 25.38 | 6,300 |
| 07 mar 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 25.57 | 7,000 |
| 06 mar 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 25.35 | 3,600 |
| 05 mar 2024 | 25.15 | 25.23 | 24.89 | 24.93 | 24.93 | 2,600 |
| 04 mar 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 25.51 | 10,000 |
| 01 mar 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 24.98 | 6,600 |
| 29 feb 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 24.61 | 9,500 |
| 28 feb 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 24.24 | 3,800 |
| 27 feb 2024 | 24.31 | 24.33 | 24.20 | 24.26 | 24.26 | 2,100 |
| 26 feb 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 24.18 | 6,100 |
| 23 feb 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 23.90 | 7,500 |
| 22 feb 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 23.94 | 18,900 |
| 21 feb 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 800 |
| 20 feb 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 23.37 | 800 |
| 16 feb 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 23.75 | 6,700 |
| 15 feb 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 24.01 | 5,000 |
| 14 feb 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 23.73 | 3,600 |
| 13 feb 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 23.00 | 4,900 |
| 12 feb 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 23.34 | 3,000 |
| 09 feb 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 23.42 | 1,400 |
| 08 feb 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1,600 |
| 07 feb 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 22.87 | 3,300 |
| 06 feb 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 22.54 | 3,200 |
| 05 feb 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 22.59 | 5,900 |
| 02 feb 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 22.62 | 6,900 |
| 01 feb 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 22.04 | 13,000 |
| 31 ene 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 21.78 | 3,400 |
| 30 ene 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 22.05 | 55,800 |
| 29 ene 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 22.26 | 3,400 |
| 26 ene 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 22.17 | 51,400 |
| 25 ene 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22.19 | 22,800 |
| 24 ene 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 22.06 | 4,600 |
| 23 ene 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21.95 | 20,700 |
| 22 ene 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 21.80 | 81,500 |
| 19 ene 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 21.66 | 5,800 |
| 18 ene 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 21.30 | 9,100 |
| 17 ene 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 21.17 | 2,400 |
| 16 ene 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 21.24 | 2,400 |
| 12 ene 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 21.21 | 1,200 |
| 11 ene 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 21.27 | 600 |
| 10 ene 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 21.35 | 1,100 |
| 09 ene 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 21.13 | 2,300 |
| 08 ene 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 21.09 | 23,600 |
| 05 ene 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | 2,000 |
| 04 ene 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 20.53 | 1,400 |
| 03 ene 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 20.47 | 9,500 |
| 02 ene 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 20.64 | 1,800 |
| 29 dic 2023 | 21.24 | 21.24 | 20.98 | 21.00 | 21.00 | 4,800 |
| 28 dic 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 21.21 | 1,800 |
| 27 dic 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 21.22 | 20,800 |
| 27 dic 2023 | 4.418 Dividendo | |||||
| 26 dic 2023 | 25.56 | 25.56 | 25.49 | 25.54 | 21.12 | 4,200 |
| 22 dic 2023 | 25.57 | 25.57 | 25.42 | 25.42 | 21.02 | 3,700 |
| 21 dic 2023 | 25.52 | 25.52 | 25.30 | 25.45 | 21.05 | 5,700 |
| 20 dic 2023 | 25.57 | 25.57 | 25.15 | 25.17 | 20.82 | 6,300 |
| 19 dic 2023 | 25.52 | 25.52 | 25.44 | 25.50 | 21.09 | 7,000 |
| 18 dic 2023 | 25.31 | 25.42 | 25.31 | 25.39 | 21.00 | 7,700 |
| 15 dic 2023 | 25.24 | 25.25 | 25.18 | 25.20 | 20.84 | 3,400 |
| 14 dic 2023 | 25.16 | 25.16 | 25.04 | 25.05 | 20.72 | 1,900 |
| 13 dic 2023 | 24.87 | 25.09 | 24.81 | 25.08 | 20.74 | 5,400 |
| 12 dic 2023 | 24.62 | 24.84 | 24.62 | 24.84 | 20.54 | 2,300 |
| *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.