U.S. markets closed
F S&P 500
5,562.75 +16.75 (+0.30%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,136.75 +97.25 (+0.49%) E-mini Russell 2000 Index Futur
2,068.90 +8.80 (+0.43%) Petróleo
82.20 +0.46 (+0.56%) Oro
2,333.10 -3.50 (-0.15%)
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 24.80 | 24.95 | 24.78 | 24.95 | 24.95 | 15,800 |
| 26 jun 2024 | 24.67 | 24.79 | 24.63 | 24.79 | 24.79 | 16,800 |
| 25 jun 2024 | 24.61 | 24.79 | 24.59 | 24.79 | 24.79 | 6,200 |
| 24 jun 2024 | 24.69 | 24.76 | 24.56 | 24.56 | 24.56 | 9,000 |
| 21 jun 2024 | 24.73 | 24.81 | 24.73 | 24.75 | 24.75 | 2,800 |
| 20 jun 2024 | 25.07 | 25.07 | 24.73 | 24.87 | 24.87 | 12,100 |
| 18 jun 2024 | 24.94 | 24.96 | 24.84 | 24.96 | 24.96 | 23,500 |
| 17 jun 2024 | 24.80 | 24.93 | 24.62 | 24.87 | 24.87 | 12,200 |
| 14 jun 2024 | 24.36 | 24.80 | 24.36 | 24.80 | 24.80 | 12,600 |
| 13 jun 2024 | 24.47 | 24.59 | 24.33 | 24.59 | 24.59 | 10,300 |
| 12 jun 2024 | 24.35 | 24.38 | 24.12 | 24.12 | 24.12 | 15,200 |
| 11 jun 2024 | 23.92 | 24.09 | 23.88 | 24.09 | 24.09 | 5,500 |
| 10 jun 2024 | 23.78 | 23.95 | 23.76 | 23.95 | 23.95 | 8,400 |
| 07 jun 2024 | 23.83 | 23.89 | 23.78 | 23.78 | 23.78 | 7,000 |
| 06 jun 2024 | 23.83 | 23.88 | 23.78 | 23.83 | 23.83 | 3,700 |
| 05 jun 2024 | 23.59 | 23.82 | 23.56 | 23.82 | 23.82 | 6,300 |
| 04 jun 2024 | 23.31 | 23.44 | 23.27 | 23.42 | 23.42 | 5,700 |
| 03 jun 2024 | 23.34 | 23.34 | 23.13 | 23.28 | 23.28 | 6,800 |
| 31 may 2024 | 23.23 | 23.23 | 22.87 | 23.21 | 23.21 | 11,100 |
| 30 may 2024 | 23.36 | 23.36 | 23.13 | 23.20 | 23.20 | 2,600 |
| 29 may 2024 | 23.50 | 23.53 | 23.42 | 23.43 | 23.43 | 6,600 |
| 28 may 2024 | 23.63 | 23.63 | 23.48 | 23.60 | 23.60 | 9,900 |
| 24 may 2024 | 23.58 | 23.64 | 23.48 | 23.56 | 23.56 | 10,700 |
| 23 may 2024 | 23.78 | 23.78 | 23.40 | 23.46 | 23.46 | 7,900 |
| 22 may 2024 | 23.64 | 23.67 | 23.48 | 23.57 | 23.57 | 4,300 |
| 21 may 2024 | 23.57 | 23.64 | 23.57 | 23.64 | 23.64 | 3,600 |
| 20 may 2024 | 23.58 | 23.67 | 23.58 | 23.63 | 23.63 | 12,100 |
| 17 may 2024 | 23.60 | 23.60 | 23.52 | 23.58 | 23.58 | 3,500 |
| 16 may 2024 | 23.65 | 23.71 | 23.59 | 23.59 | 23.59 | 6,100 |
| 15 may 2024 | 23.17 | 23.55 | 23.17 | 23.55 | 23.55 | 10,800 |
| 14 may 2024 | 23.04 | 23.20 | 23.02 | 23.20 | 23.20 | 8,200 |
| 13 may 2024 | 23.17 | 23.17 | 23.10 | 23.12 | 23.12 | 3,400 |
| 10 may 2024 | 23.15 | 23.15 | 23.06 | 23.14 | 23.14 | 3,700 |
| 09 may 2024 | 22.95 | 23.07 | 22.95 | 23.05 | 23.05 | 2,900 |
| 08 may 2024 | 22.92 | 22.99 | 22.92 | 22.97 | 22.97 | 4,000 |
| 07 may 2024 | 22.93 | 23.07 | 22.92 | 23.07 | 23.07 | 3,200 |
| 06 may 2024 | 22.73 | 22.86 | 22.72 | 22.86 | 22.86 | 8,000 |
| 03 may 2024 | 22.52 | 22.65 | 22.51 | 22.61 | 22.61 | 11,300 |
| 02 may 2024 | 22.32 | 22.32 | 22.05 | 22.27 | 22.27 | 15,600 |
| 01 may 2024 | 22.02 | 22.33 | 22.02 | 22.05 | 22.05 | 3,500 |
| 30 abr 2024 | 22.40 | 22.41 | 22.10 | 22.10 | 22.10 | 4,400 |
| 29 abr 2024 | 22.47 | 22.49 | 22.39 | 22.45 | 22.45 | 7,600 |
| 26 abr 2024 | 22.38 | 22.58 | 22.38 | 22.44 | 22.44 | 11,500 |
| 25 abr 2024 | 21.98 | 22.23 | 21.92 | 22.18 | 22.18 | 6,300 |
| 24 abr 2024 | 22.48 | 22.48 | 22.20 | 22.32 | 22.32 | 18,900 |
| 23 abr 2024 | 22.12 | 22.38 | 22.12 | 22.34 | 22.34 | 11,400 |
| 22 abr 2024 | 22.01 | 22.17 | 21.94 | 22.07 | 22.07 | 26,300 |
| 19 abr 2024 | 22.20 | 22.27 | 21.86 | 21.93 | 21.93 | 17,100 |
| 18 abr 2024 | 22.29 | 22.45 | 22.24 | 22.25 | 22.25 | 6,400 |
| 17 abr 2024 | 22.62 | 22.62 | 22.27 | 22.33 | 22.33 | 8,000 |
| 16 abr 2024 | 22.51 | 22.55 | 22.47 | 22.50 | 22.50 | 9,000 |
| 15 abr 2024 | 22.99 | 22.99 | 22.42 | 22.45 | 22.45 | 19,100 |
| 12 abr 2024 | 22.95 | 22.95 | 22.70 | 22.80 | 22.80 | 33,800 |
| 11 abr 2024 | 22.82 | 23.11 | 22.81 | 23.08 | 23.08 | 25,900 |
| 10 abr 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | 15,100 |
| 09 abr 2024 | 23.00 | 23.04 | 22.75 | 22.98 | 22.98 | 30,000 |
| 08 abr 2024 | 23.07 | 23.07 | 22.97 | 23.06 | 23.06 | 20,900 |
| 05 abr 2024 | 22.79 | 23.07 | 22.79 | 23.00 | 23.00 | 8,000 |
| 04 abr 2024 | 23.28 | 23.28 | 22.75 | 22.80 | 22.80 | 11,200 |
| 03 abr 2024 | 23.01 | 23.09 | 22.92 | 23.09 | 23.09 | 10,400 |
| 02 abr 2024 | 23.02 | 23.02 | 22.84 | 22.97 | 22.97 | 12,200 |
| 01 abr 2024 | 23.34 | 23.34 | 23.13 | 23.18 | 23.18 | 11,800 |
| 28 mar 2024 | 23.34 | 23.34 | 23.20 | 23.33 | 23.33 | 26,100 |
| 27 mar 2024 | 23.34 | 23.34 | 23.10 | 23.15 | 23.15 | 154,300 |
| 26 mar 2024 | 23.52 | 23.52 | 23.32 | 23.32 | 23.32 | 11,600 |
| 25 mar 2024 | 23.46 | 23.46 | 23.35 | 23.36 | 23.36 | 11,200 |
| 22 mar 2024 | 23.57 | 23.57 | 23.43 | 23.54 | 23.54 | 22,700 |
| 21 mar 2024 | 23.50 | 23.60 | 23.46 | 23.46 | 23.46 | 18,600 |
| 20 mar 2024 | 23.08 | 23.43 | 23.08 | 23.43 | 23.43 | 24,600 |
| 19 mar 2024 | 22.99 | 23.19 | 22.86 | 23.19 | 23.19 | 48,600 |
| 18 mar 2024 | 23.10 | 23.12 | 22.97 | 23.02 | 23.02 | 31,800 |
| 15 mar 2024 | 23.05 | 23.05 | 22.76 | 22.84 | 22.84 | 18,200 |
| 14 mar 2024 | 23.28 | 23.28 | 23.00 | 23.15 | 23.15 | 30,500 |
| 13 mar 2024 | 23.39 | 23.39 | 23.10 | 23.18 | 23.18 | 20,600 |
| 12 mar 2024 | 23.06 | 23.26 | 22.87 | 23.26 | 23.26 | 38,100 |
| 11 mar 2024 | 22.95 | 22.95 | 22.70 | 22.86 | 22.86 | 48,300 |
| 08 mar 2024 | 23.41 | 23.41 | 22.90 | 22.95 | 22.95 | 91,300 |
| 07 mar 2024 | 23.27 | 23.27 | 23.03 | 23.25 | 23.25 | 132,200 |
| 06 mar 2024 | 23.14 | 23.20 | 22.86 | 22.92 | 22.92 | 137,900 |
| 05 mar 2024 | 22.78 | 22.84 | 22.69 | 22.80 | 22.80 | 75,600 |
| 04 mar 2024 | 23.34 | 23.34 | 23.08 | 23.08 | 23.08 | 10,700 |
| 01 mar 2024 | 23.01 | 23.16 | 22.98 | 23.15 | 23.15 | 7,200 |
| 29 feb 2024 | 23.06 | 23.06 | 22.82 | 22.96 | 22.96 | 77,700 |
| 28 feb 2024 | 22.84 | 22.85 | 22.75 | 22.85 | 22.85 | 11,100 |
| 27 feb 2024 | 23.11 | 23.11 | 22.80 | 22.93 | 22.93 | 5,300 |
| 26 feb 2024 | 23.04 | 23.04 | 22.88 | 22.92 | 22.92 | 21,300 |
| 23 feb 2024 | 23.14 | 23.14 | 22.88 | 22.95 | 22.95 | 5,100 |
| 22 feb 2024 | 22.61 | 22.91 | 22.61 | 22.91 | 22.91 | 11,300 |
| 21 feb 2024 | 22.05 | 22.16 | 21.98 | 22.16 | 22.16 | 8,000 |
| 20 feb 2024 | 22.43 | 22.43 | 22.13 | 22.21 | 22.21 | 46,100 |
| 16 feb 2024 | 22.56 | 22.56 | 22.39 | 22.39 | 22.39 | 3,800 |
| 15 feb 2024 | 22.61 | 22.61 | 22.50 | 22.61 | 22.61 | 2,200 |
| 14 feb 2024 | 22.62 | 22.62 | 22.37 | 22.61 | 22.61 | 3,600 |
| 13 feb 2024 | 22.41 | 22.46 | 22.21 | 22.31 | 22.31 | 7,600 |
| 12 feb 2024 | 22.86 | 22.86 | 22.55 | 22.56 | 22.56 | 9,300 |
| 09 feb 2024 | 22.73 | 22.73 | 22.53 | 22.65 | 22.65 | 8,400 |
| 08 feb 2024 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 9,700 |
| 07 feb 2024 | 22.29 | 22.49 | 22.29 | 22.47 | 22.47 | 5,500 |
| 06 feb 2024 | 22.30 | 22.30 | 22.13 | 22.20 | 22.20 | 4,500 |
| 05 feb 2024 | 22.32 | 22.32 | 22.10 | 22.24 | 22.24 | 11,600 |
| *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.