U.S. markets close in 43 minutes

T. Rowe Price Small-Mid Cap ETF (TMSL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.76+0.24 (+0.80%)
A partir del 02:57PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202430.5730.7630.5730.7630.765,136
08 may 202430.4230.5230.4030.5130.5110,900
07 may 202430.5830.6630.5330.5330.5313,400
06 may 202430.4030.5630.3330.5230.5271,200
03 may 202430.1330.1330.0230.1130.11154,600
02 may 202429.4929.7729.4929.7129.7124,300
01 may 202429.4729.8529.3229.4529.455,400
30 abr 202429.7829.8029.4329.4429.4412,800
29 abr 202429.9229.9429.8029.8929.893,000
26 abr 202429.6029.7929.5729.7229.7214,500
25 abr 202429.4329.6229.2329.5429.5414,000
24 abr 202429.8029.8029.5629.7229.725,300
23 abr 202429.3429.7929.3429.7229.722,500
22 abr 202429.0629.3729.0629.2429.242,400
19 abr 202429.1029.1028.8628.9928.999,700
18 abr 202429.2129.2128.9428.9728.977,800
17 abr 202429.4229.4229.0229.0629.0611,400
16 abr 202429.2629.4029.1629.3129.3120,600
15 abr 202430.1130.1129.3429.4329.4321,100
12 abr 202430.0430.0429.7329.8529.8510,600
11 abr 202430.4730.4730.1630.3730.3718,900
10 abr 202430.3130.3830.2130.3530.3531,600
09 abr 202431.0131.0130.7330.9030.9047,200
08 abr 202430.8930.9730.8130.8530.8527,300
05 abr 202430.5230.8130.5230.7630.766,700
04 abr 202431.1131.1130.4330.5030.5010,500
03 abr 202430.8130.8930.7430.8530.857,700
02 abr 202430.6530.7630.6030.7530.7515,500
01 abr 202431.3431.3431.0731.1631.1617,000
28 mar 202431.3231.3931.2631.3831.389,700
27 mar 202431.1031.2130.9831.1731.1715,600
26 mar 202430.9330.9730.8030.8030.807,100
25 mar 202431.0331.0630.8130.8230.8211,400
22 mar 202431.1231.1330.8230.8930.895,500
21 mar 202431.0431.1831.0431.1531.1524,700
20 mar 202430.3830.8030.3230.8030.803,600
19 mar 202430.0930.3730.0930.3630.363,900
18 mar 202430.1430.2130.1130.1130.115,000
15 mar 202430.5430.5430.0730.1230.121,700
14 mar 202430.4130.4130.0030.0830.0813,000
13 mar 202430.3330.5430.3330.4030.4013,000
12 mar 202430.2330.5130.1330.4130.4118,100
11 mar 202430.2330.2830.0530.2030.20109,200
08 mar 202430.6630.6630.2530.3230.328,200
07 mar 202430.2530.4630.2530.4630.4630,200
06 mar 202430.2130.2130.0230.1030.1014,200
05 mar 202430.0530.1129.8129.9629.9623,400
04 mar 202430.1130.1930.0430.1030.105,700
01 mar 202429.7630.0429.6629.9229.9221,400
29 feb 202429.7229.7529.5829.7529.7518,700
28 feb 202429.3929.5229.3929.4629.4611,400
27 feb 202429.4729.4829.3929.4729.4714,900
26 feb 202429.3929.3929.3229.3429.341,800
23 feb 202429.1929.4029.1929.3829.3812,900
22 feb 202429.0829.1929.0829.1629.167,700
21 feb 202428.8028.8428.6728.8228.828,200
20 feb 202428.8628.9328.8128.8628.8610,500
16 feb 202429.2229.3229.0929.1229.1212,200
15 feb 202429.1529.2629.0129.2129.2111,600
14 feb 202428.5528.7528.4728.7528.7516,100
13 feb 202428.3928.4528.0928.3028.3020,900
12 feb 202428.8028.9828.8028.9628.9623,300
09 feb 202428.6428.7328.4928.7328.737,500
08 feb 202428.3128.5528.3128.5428.5422,700
07 feb 202428.3028.3328.1128.2528.255,600
06 feb 202428.1228.2028.1128.2028.2023,400
05 feb 202428.1728.1727.9528.0828.0810,200
02 feb 202428.0728.4428.0728.3828.3820,600
01 feb 202428.1628.3727.9528.3728.3714,300
31 ene 202428.5328.5328.0328.0628.0610,700
30 ene 202428.4928.5728.4428.5728.5710,300
29 ene 202428.3928.5928.3128.5828.5824,600
26 ene 202428.4328.4328.2528.3528.3515,100
25 ene 202428.3028.3228.1828.2328.2390,300
24 ene 202428.4928.4928.1028.1028.107,300
23 ene 202428.2628.2628.0628.1728.1729,400
22 ene 202428.1728.2328.0628.2328.234,600
19 ene 202427.7727.8227.5327.8227.8212,900
18 ene 202427.4927.6027.3527.6027.607,900
17 ene 202427.3827.4327.2927.4327.4311,300
16 ene 202427.6427.6427.5127.6027.6031,400
12 ene 202428.0328.0327.6727.6727.675,000
11 ene 202427.8227.8227.4827.7727.775,200
10 ene 202427.6727.7227.6427.6827.688,100
09 ene 202427.7027.7627.6127.6127.6114,200
08 ene 202427.5727.8027.5727.8027.804,700
05 ene 202427.5227.5627.4227.4427.4491,500
04 ene 202427.3927.4427.3127.3727.379,400
03 ene 202427.5627.5727.2927.2927.296,400
02 ene 202427.9727.9727.7927.8227.823,200
29 dic 202328.0328.0627.9627.9627.968,900
28 dic 202328.2328.2328.1728.1828.185,400
27 dic 202328.2928.2928.1528.2128.217,900
26 dic 202328.0028.2428.0028.1728.177,600
22 dic 202328.0428.0427.8227.9227.927,700
21 dic 202327.7327.7527.5727.7427.7410,000
20 dic 202327.8727.9827.4027.4027.4017,600
20 dic 20230.095 Dividendo
19 dic 202327.8628.0027.8627.9427.8510,700
18 dic 202327.8127.8127.6427.6427.544,500
*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.
Cargando más datos...