Tremblant Global ETF (TOGA)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 | 25.60 | 25.69 | 25.60 | 25.67 | 25.67 | 20,595 |
| 26 jun 2024 | 25.40 | 25.58 | 25.40 | 25.58 | 25.58 | 300 |
| 25 jun 2024 | 25.54 | 25.55 | 25.51 | 25.53 | 25.53 | 1,000 |
| 24 jun 2024 | 25.69 | 25.72 | 25.58 | 25.58 | 25.58 | 2,000 |
| 21 jun 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 600 |
| 20 jun 2024 | 25.55 | 25.55 | 25.44 | 25.47 | 25.47 | 7,400 |
| 18 jun 2024 | 25.45 | 25.48 | 25.40 | 25.48 | 25.48 | 800 |
| 17 jun 2024 | 25.46 | 25.51 | 25.46 | 25.50 | 25.50 | 11,200 |
| 14 jun 2024 | 25.33 | 25.34 | 25.30 | 25.31 | 25.31 | 2,800 |
| 13 jun 2024 | 25.71 | 25.71 | 25.42 | 25.50 | 25.50 | 2,700 |
| 12 jun 2024 | 25.87 | 25.87 | 25.75 | 25.78 | 25.78 | 1,000 |
| 11 jun 2024 | 25.50 | 25.57 | 25.48 | 25.57 | 25.57 | 3,300 |
| 10 jun 2024 | 25.54 | 25.66 | 25.54 | 25.64 | 25.64 | 1,900 |
| 07 jun 2024 | 25.60 | 25.74 | 25.60 | 25.62 | 25.62 | 1,300 |
| 06 jun 2024 | 25.60 | 25.70 | 25.60 | 25.68 | 25.68 | 4,200 |
| 05 jun 2024 | 25.30 | 25.41 | 25.28 | 25.41 | 25.41 | 7,500 |
| 04 jun 2024 | 25.38 | 25.45 | 25.28 | 25.34 | 25.34 | 185,800 |
| 03 jun 2024 | 25.52 | 25.53 | 25.23 | 25.38 | 25.38 | 19,400 |
| 31 may 2024 | 25.31 | 25.40 | 25.12 | 25.40 | 25.40 | 3,900 |
| 30 may 2024 | 25.34 | 25.34 | 25.23 | 25.26 | 25.26 | 11,700 |
| 29 may 2024 | 25.30 | 25.40 | 25.29 | 25.29 | 25.29 | 4,700 |
| 28 may 2024 | 25.60 | 25.60 | 25.45 | 25.51 | 25.51 | 8,700 |
| 24 may 2024 | 25.57 | 25.70 | 25.57 | 25.63 | 25.63 | 2,600 |
| 23 may 2024 | 25.87 | 25.89 | 25.42 | 25.47 | 25.47 | 19,400 |
| 22 may 2024 | 25.94 | 25.95 | 25.74 | 25.76 | 25.76 | 2,500 |
| 21 may 2024 | 25.99 | 25.99 | 25.89 | 25.95 | 25.95 | 1,900 |
| 20 may 2024 | 26.04 | 26.05 | 25.96 | 26.04 | 26.04 | 14,700 |
| 17 may 2024 | 25.99 | 26.01 | 25.98 | 26.01 | 26.01 | 36,900 |
| 16 may 2024 | 26.04 | 26.05 | 25.94 | 25.95 | 25.95 | 40,900 |
| 15 may 2024 | 25.86 | 25.94 | 25.86 | 25.94 | 25.94 | 4,900 |
| 14 may 2024 | 25.74 | 25.74 | 25.65 | 25.73 | 25.73 | 8,200 |
| 13 may 2024 | 25.80 | 25.80 | 25.62 | 25.64 | 25.64 | 35,900 |
| 10 may 2024 | 25.82 | 25.82 | 25.72 | 25.73 | 25.73 | 20,500 |
| 09 may 2024 | 25.65 | 25.78 | 25.63 | 25.77 | 25.77 | 56,500 |
| 08 may 2024 | 25.58 | 25.68 | 25.58 | 25.63 | 25.63 | 147,200 |
| 07 may 2024 | 25.88 | 25.94 | 25.83 | 25.87 | 25.87 | 183,800 |
| 06 may 2024 | 25.78 | 25.94 | 25.75 | 25.83 | 25.83 | 309,000 |
| 03 may 2024 | 25.57 | 25.73 | 25.55 | 25.58 | 25.58 | 53,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.