Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:43AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 31.86 | 31.74 | 31.71 | 31.74 | 31.74 | 970 |
| 16 may 2024 | 31.78 | 31.78 | 31.73 | 31.73 | 31.73 | 1,700 |
| 15 may 2024 | 31.76 | 31.84 | 31.76 | 31.84 | 31.84 | 300 |
| 14 may 2024 | 31.46 | 31.62 | 31.46 | 31.59 | 31.59 | 1,200 |
| 13 may 2024 | 31.51 | 31.51 | 31.40 | 31.40 | 31.40 | 2,400 |
| 10 may 2024 | 31.42 | 31.45 | 31.42 | 31.42 | 31.42 | 4,100 |
| 09 may 2024 | 31.34 | 31.39 | 31.34 | 31.39 | 31.39 | 1,300 |
| 08 may 2024 | 31.25 | 31.27 | 31.23 | 31.23 | 31.23 | 3,600 |
| 07 may 2024 | 31.31 | 31.37 | 31.30 | 31.30 | 31.30 | 3,100 |
| 06 may 2024 | 31.24 | 31.25 | 31.19 | 31.25 | 31.25 | 2,800 |
| 03 may 2024 | 30.98 | 31.02 | 30.98 | 31.02 | 31.02 | 300 |
| 02 may 2024 | 30.62 | 30.79 | 30.59 | 30.72 | 30.72 | 1,700 |
| 01 may 2024 | 30.40 | 30.46 | 30.38 | 30.46 | 30.46 | 4,700 |
| 30 abr 2024 | 30.56 | 30.56 | 30.50 | 30.50 | 30.50 | 2,900 |
| 29 abr 2024 | 30.87 | 30.87 | 30.86 | 30.86 | 30.86 | 700 |
| 26 abr 2024 | 30.59 | 30.77 | 30.59 | 30.77 | 30.77 | 600 |
| 25 abr 2024 | 30.39 | 30.56 | 30.39 | 30.56 | 30.56 | 5,400 |
| 24 abr 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.69 | 1,900 |
| 23 abr 2024 | 30.65 | 30.74 | 30.65 | 30.70 | 30.70 | 3,400 |
| 22 abr 2024 | 30.28 | 30.47 | 30.21 | 30.40 | 30.40 | 3,300 |
| 19 abr 2024 | 30.16 | 30.21 | 30.15 | 30.16 | 30.16 | 7,500 |
| 18 abr 2024 | 30.30 | 30.36 | 30.23 | 30.25 | 30.25 | 2,500 |
| 17 abr 2024 | 30.43 | 30.43 | 30.31 | 30.31 | 30.31 | 5,400 |
| 16 abr 2024 | 30.54 | 30.54 | 30.40 | 30.43 | 30.43 | 9,300 |
| 15 abr 2024 | 30.93 | 30.93 | 30.52 | 30.54 | 30.54 | 11,200 |
| 12 abr 2024 | 31.10 | 31.10 | 30.75 | 30.82 | 30.82 | 7,100 |
| 11 abr 2024 | 30.97 | 31.22 | 30.97 | 31.16 | 31.16 | 5,100 |
| 10 abr 2024 | 30.98 | 31.08 | 30.98 | 31.08 | 31.08 | 700 |
| 09 abr 2024 | 31.34 | 31.41 | 31.30 | 31.38 | 31.38 | 6,900 |
| 08 abr 2024 | 31.34 | 31.35 | 31.34 | 31.35 | 31.35 | 600 |
| 05 abr 2024 | 31.16 | 31.33 | 31.16 | 31.33 | 31.33 | 700 |
| 04 abr 2024 | 31.46 | 31.52 | 31.06 | 31.06 | 31.06 | 1,900 |
| 03 abr 2024 | 31.39 | 31.39 | 31.30 | 31.35 | 31.35 | 7,200 |
| 02 abr 2024 | 31.21 | 31.29 | 31.21 | 31.29 | 31.29 | 1,400 |
| 01 abr 2024 | 31.52 | 31.52 | 31.48 | 31.50 | 31.50 | 800 |
| 28 mar 2024 | 31.60 | 31.63 | 31.56 | 31.58 | 31.58 | 4,800 |
| 27 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 400 |
| 26 mar 2024 | 31.48 | 31.49 | 31.34 | 31.40 | 31.40 | 6,700 |
| 25 mar 2024 | 31.43 | 31.48 | 31.38 | 31.39 | 31.39 | 9,700 |
| 22 mar 2024 | 31.51 | 31.51 | 31.44 | 31.50 | 31.50 | 3,500 |
| 21 mar 2024 | 31.58 | 31.59 | 31.51 | 31.51 | 31.51 | 2,400 |
| 20 mar 2024 | 31.15 | 31.46 | 31.12 | 31.46 | 31.46 | 3,700 |
| 19 mar 2024 | 30.87 | 31.15 | 30.87 | 31.13 | 31.13 | 7,900 |
| 18 mar 2024 | 31.15 | 31.15 | 31.06 | 31.06 | 31.06 | 1,200 |
| 15 mar 2024 | 31.02 | 31.02 | 30.90 | 30.94 | 30.94 | 2,000 |
| 14 mar 2024 | 31.06 | 31.06 | 30.92 | 31.05 | 31.05 | 3,900 |
| 13 mar 2024 | 31.27 | 31.30 | 31.25 | 31.27 | 31.27 | 7,600 |
| 12 mar 2024 | 31.16 | 31.24 | 31.10 | 31.24 | 31.24 | 1,400 |
| 11 mar 2024 | 30.93 | 31.05 | 30.93 | 31.02 | 31.02 | 4,100 |
| 08 mar 2024 | 31.39 | 31.39 | 31.13 | 31.13 | 31.13 | 4,100 |
| 07 mar 2024 | 31.27 | 31.27 | 31.26 | 31.26 | 31.26 | 2,800 |
| 06 mar 2024 | 31.07 | 31.07 | 30.98 | 31.00 | 31.00 | 6,500 |
| 05 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 800 |
| 04 mar 2024 | 31.03 | 31.03 | 30.97 | 30.97 | 30.97 | 6,300 |
| 01 mar 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 3,700 |
| 29 feb 2024 | 30.70 | 30.75 | 30.66 | 30.75 | 30.75 | 3,000 |
| 28 feb 2024 | 30.57 | 30.65 | 30.57 | 30.59 | 30.59 | 800 |
| 27 feb 2024 | 30.62 | 30.62 | 30.60 | 30.62 | 30.62 | 7,900 |
| 26 feb 2024 | 30.60 | 30.62 | 30.55 | 30.58 | 30.58 | 7,700 |
| 23 feb 2024 | 30.59 | 30.65 | 30.58 | 30.61 | 30.61 | 3,200 |
| 22 feb 2024 | 30.50 | 30.63 | 30.50 | 30.63 | 30.63 | 21,000 |
| 21 feb 2024 | 30.14 | 30.21 | 30.13 | 30.20 | 30.20 | 28,700 |
| 20 feb 2024 | 30.25 | 30.25 | 30.18 | 30.18 | 30.18 | 900 |
| 16 feb 2024 | 30.37 | 30.37 | 30.27 | 30.27 | 30.27 | 2,100 |
| 15 feb 2024 | 30.17 | 30.42 | 30.17 | 30.37 | 30.37 | 23,800 |
| 14 feb 2024 | 30.12 | 30.18 | 30.10 | 30.13 | 30.13 | 4,200 |
| 13 feb 2024 | 29.91 | 29.96 | 29.75 | 29.87 | 29.87 | 5,700 |
| 12 feb 2024 | 30.28 | 30.44 | 30.28 | 30.35 | 30.35 | 1,400 |
| 09 feb 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 30.30 | 1,700 |
| 08 feb 2024 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 2,800 |
| 07 feb 2024 | 30.11 | 30.11 | 30.09 | 30.10 | 30.10 | 5,300 |
| 06 feb 2024 | 29.89 | 29.94 | 29.88 | 29.94 | 29.94 | 1,100 |
| 05 feb 2024 | 29.97 | 29.97 | 29.84 | 29.89 | 29.89 | 1,400 |
| 02 feb 2024 | 29.93 | 30.10 | 29.91 | 29.99 | 29.99 | 3,100 |
| 01 feb 2024 | 29.77 | 29.89 | 29.72 | 29.89 | 29.89 | 13,100 |
| 31 ene 2024 | 29.84 | 29.88 | 29.64 | 29.65 | 29.65 | 1,300 |
| 30 ene 2024 | 29.96 | 30.00 | 29.93 | 30.00 | 30.00 | 5,300 |
| 29 ene 2024 | 29.85 | 29.98 | 29.82 | 29.98 | 29.98 | 5,400 |
| 26 ene 2024 | 29.77 | 29.88 | 29.77 | 29.83 | 29.83 | 4,900 |
| 25 ene 2024 | 29.81 | 29.82 | 29.76 | 29.82 | 29.82 | 4,600 |
| 24 ene 2024 | 29.89 | 29.89 | 29.71 | 29.71 | 29.71 | 700 |
| 23 ene 2024 | 29.65 | 29.73 | 29.59 | 29.69 | 29.69 | 3,500 |
| 22 ene 2024 | 29.60 | 29.74 | 29.60 | 29.69 | 29.69 | 8,300 |
| 19 ene 2024 | 29.36 | 29.58 | 29.36 | 29.57 | 29.57 | 7,300 |
| 18 ene 2024 | 29.18 | 29.37 | 29.18 | 29.37 | 29.37 | 2,100 |
| 17 ene 2024 | 29.30 | 29.30 | 29.13 | 29.14 | 29.14 | 900 |
| 16 ene 2024 | 29.36 | 29.36 | 29.24 | 29.32 | 29.32 | 4,400 |
| 12 ene 2024 | 29.53 | 29.55 | 29.53 | 29.55 | 29.55 | 900 |
| 11 ene 2024 | 29.41 | 29.55 | 29.38 | 29.55 | 29.55 | 3,100 |
| 10 ene 2024 | 29.41 | 29.53 | 29.39 | 29.53 | 29.53 | 13,000 |
| 09 ene 2024 | 29.22 | 29.44 | 29.22 | 29.44 | 29.44 | 13,800 |
| 08 ene 2024 | 29.27 | 29.47 | 29.27 | 29.47 | 29.47 | 2,700 |
| 05 ene 2024 | 29.35 | 29.35 | 29.15 | 29.23 | 29.23 | 3,800 |
| 04 ene 2024 | 29.26 | 29.26 | 29.14 | 29.14 | 29.14 | 3,300 |
| 03 ene 2024 | 29.48 | 29.48 | 29.18 | 29.25 | 29.25 | 3,300 |
| 02 ene 2024 | 29.62 | 29.62 | 29.41 | 29.56 | 29.56 | 13,600 |
| 29 dic 2023 | 29.63 | 29.70 | 29.63 | 29.66 | 29.66 | 4,100 |
| 28 dic 2023 | 29.81 | 29.85 | 29.76 | 29.76 | 29.76 | 1,800 |
| 28 dic 2023 | 0.745 Dividendo | |||||
| 27 dic 2023 | 30.55 | 30.55 | 30.47 | 30.53 | 29.78 | 2,000 |
| *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.