NEOS ETF Trust Kurv Yield Premi (TSLP)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 19.73 | 19.65 | 19.64 | 19.64 | 19.64 | 930 |
| 08 may 2024 | 19.78 | 19.90 | 19.69 | 19.72 | 19.72 | 4,400 |
| 07 may 2024 | 20.60 | 20.60 | 20.07 | 20.12 | 20.12 | 2,200 |
| 06 may 2024 | 20.71 | 20.71 | 20.49 | 20.70 | 20.70 | 3,000 |
| 03 may 2024 | 20.30 | 20.34 | 20.19 | 20.34 | 20.34 | 3,700 |
| 02 may 2024 | 20.24 | 20.35 | 20.24 | 20.25 | 20.25 | 700 |
| 01 may 2024 | 20.43 | 20.64 | 20.16 | 20.25 | 20.25 | 3,900 |
| 30 abr 2024 | 20.59 | 20.88 | 20.44 | 20.52 | 20.52 | 3,800 |
| 29 abr 2024 | 20.63 | 21.39 | 20.63 | 21.27 | 21.27 | 5,300 |
| 26 abr 2024 | 19.10 | 19.32 | 18.78 | 18.96 | 18.96 | 8,500 |
| 25 abr 2024 | 18.35 | 19.14 | 18.31 | 19.14 | 19.14 | 2,400 |
| 24 abr 2024 | 17.93 | 18.37 | 17.82 | 18.24 | 18.24 | 14,900 |
| 24 abr 2024 | 0.424 Dividendo | |||||
| 23 abr 2024 | 16.35 | 16.79 | 16.35 | 16.72 | 16.30 | 8,800 |
| 22 abr 2024 | 16.18 | 16.63 | 16.17 | 16.43 | 16.01 | 10,000 |
| 19 abr 2024 | 17.31 | 17.34 | 16.96 | 16.99 | 16.56 | 4,000 |
| 18 abr 2024 | 17.53 | 17.53 | 17.29 | 17.31 | 16.87 | 6,400 |
| 17 abr 2024 | 17.84 | 18.15 | 17.77 | 17.94 | 17.48 | 10,300 |
| 16 abr 2024 | 17.96 | 18.12 | 17.83 | 18.12 | 17.66 | 5,200 |
| 15 abr 2024 | 19.06 | 19.09 | 18.58 | 18.58 | 18.11 | 8,300 |
| 12 abr 2024 | 19.72 | 19.72 | 19.49 | 19.53 | 19.03 | 14,300 |
| 11 abr 2024 | 19.55 | 19.88 | 19.28 | 19.88 | 19.37 | 4,900 |
| 10 abr 2024 | 19.95 | 19.95 | 19.43 | 19.57 | 19.07 | 4,800 |
| 09 abr 2024 | 19.64 | 20.04 | 19.64 | 20.02 | 19.51 | 1,500 |
| 08 abr 2024 | 19.21 | 19.69 | 19.21 | 19.63 | 19.14 | 1,000 |
| 05 abr 2024 | 18.59 | 19.25 | 18.59 | 18.86 | 18.38 | 6,100 |
| 04 abr 2024 | 19.23 | 19.89 | 19.23 | 19.49 | 19.00 | 9,100 |
| 03 abr 2024 | 18.78 | 19.24 | 18.73 | 19.24 | 18.75 | 2,000 |
| 02 abr 2024 | 18.96 | 19.03 | 18.96 | 19.03 | 18.55 | 1,100 |
| 01 abr 2024 | 19.72 | 19.86 | 19.34 | 19.75 | 19.25 | 1,500 |
| 28 mar 2024 | 20.09 | 20.09 | 19.87 | 19.88 | 19.38 | 5,800 |
| 27 mar 2024 | 20.04 | 20.25 | 20.04 | 20.25 | 19.74 | 1,600 |
| 26 mar 2024 | 20.54 | 20.54 | 20.03 | 20.03 | 19.52 | 700 |
| 25 mar 2024 | 18.95 | 19.56 | 18.95 | 19.47 | 18.98 | 19,700 |
| 22 mar 2024 | 18.88 | 19.33 | 18.88 | 19.31 | 18.82 | 4,100 |
| 21 mar 2024 | 19.78 | 19.87 | 19.51 | 19.51 | 19.02 | 13,700 |
| 20 mar 2024 | 19.43 | 19.83 | 19.35 | 19.79 | 19.29 | 28,600 |
| 20 mar 2024 | 0.519 Dividendo | |||||
| 19 mar 2024 | 19.82 | 19.95 | 19.56 | 19.88 | 18.87 | 15,800 |
| 18 mar 2024 | 19.22 | 20.12 | 19.22 | 20.07 | 19.05 | 10,500 |
| 15 mar 2024 | 18.81 | 18.94 | 18.81 | 18.94 | 17.98 | 2,500 |
| 14 mar 2024 | 19.16 | 19.16 | 18.77 | 18.82 | 17.86 | 3,500 |
| 13 mar 2024 | 20.30 | 20.30 | 19.58 | 19.58 | 18.59 | 3,800 |
| 12 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.41 | 300 |
| 11 mar 2024 | 20.05 | 20.64 | 20.05 | 20.43 | 19.39 | 2,600 |
| 08 mar 2024 | 20.22 | 20.22 | 20.15 | 20.15 | 19.13 | 1,400 |
| 07 mar 2024 | 20.24 | 20.61 | 20.24 | 20.51 | 19.47 | 1,300 |
| 06 mar 2024 | 20.72 | 20.72 | 20.28 | 20.31 | 19.28 | 2,300 |
| 05 mar 2024 | 20.86 | 21.03 | 20.72 | 20.72 | 19.67 | 3,900 |
| 04 mar 2024 | 22.27 | 22.27 | 21.33 | 21.48 | 20.38 | 2,500 |
| 01 mar 2024 | 22.53 | 22.78 | 22.53 | 22.78 | 21.62 | 800 |
| 29 feb 2024 | 22.98 | 22.98 | 22.42 | 22.72 | 21.57 | 16,600 |
| 28 feb 2024 | 22.57 | 22.81 | 22.43 | 22.71 | 21.55 | 4,000 |
| 27 feb 2024 | 22.91 | 22.91 | 22.47 | 22.49 | 21.35 | 3,000 |
| 26 feb 2024 | 21.96 | 22.51 | 21.96 | 22.45 | 21.31 | 20,100 |
| 23 feb 2024 | 21.83 | 22.00 | 21.75 | 21.75 | 20.65 | 18,600 |
| 22 feb 2024 | 21.74 | 22.19 | 21.71 | 22.18 | 21.05 | 6,100 |
| 21 feb 2024 | 21.91 | 22.31 | 21.76 | 21.92 | 20.81 | 8,100 |
| 21 feb 2024 | 0.313 Dividendo | |||||
| 20 feb 2024 | 22.39 | 22.39 | 21.72 | 22.12 | 20.70 | 28,600 |
| 16 feb 2024 | 22.63 | 22.73 | 22.50 | 22.66 | 21.20 | 2,900 |
| 15 feb 2024 | 21.98 | 22.64 | 21.98 | 22.64 | 21.19 | 4,600 |
| 14 feb 2024 | 21.21 | 21.64 | 21.21 | 21.64 | 20.25 | 1,200 |
| 13 feb 2024 | 21.49 | 21.49 | 21.06 | 21.15 | 19.79 | 3,900 |
| 12 feb 2024 | 22.01 | 22.11 | 21.50 | 21.54 | 20.16 | 6,900 |
| 09 feb 2024 | 21.92 | 22.07 | 21.83 | 22.00 | 20.59 | 3,800 |
| 08 feb 2024 | 21.55 | 21.67 | 21.55 | 21.65 | 20.26 | 900 |
| 07 feb 2024 | 21.33 | 21.58 | 21.33 | 21.48 | 20.10 | 1,800 |
| 06 feb 2024 | 21.16 | 21.16 | 20.90 | 21.14 | 19.78 | 1,200 |
| 05 feb 2024 | 20.87 | 20.87 | 20.78 | 20.78 | 19.45 | 1,000 |
| 02 feb 2024 | 21.34 | 21.50 | 21.34 | 21.49 | 20.11 | 2,200 |
| 01 feb 2024 | 21.59 | 21.64 | 21.58 | 21.58 | 20.19 | 600 |
| 31 ene 2024 | 21.31 | 21.73 | 21.31 | 21.48 | 20.10 | 1,900 |
| 30 ene 2024 | 21.86 | 21.94 | 21.86 | 21.90 | 20.49 | 10,100 |
| 29 ene 2024 | 21.22 | 21.75 | 21.05 | 21.75 | 20.35 | 3,200 |
| 26 ene 2024 | 22.32 | 25.42 | 20.81 | 20.92 | 19.58 | 10,500 |
| 25 ene 2024 | 21.46 | 21.47 | 20.58 | 20.86 | 19.52 | 22,400 |
| 24 ene 2024 | 23.98 | 24.08 | 23.67 | 23.67 | 22.15 | 2,700 |
| 24 ene 2024 | 0.556 Dividendo | |||||
| 23 ene 2024 | 24.75 | 24.81 | 24.29 | 24.37 | 22.28 | 9,600 |
| 22 ene 2024 | 24.72 | 24.72 | 24.29 | 24.36 | 22.28 | 18,200 |
| 19 ene 2024 | 24.39 | 24.68 | 24.33 | 24.68 | 22.57 | 1,900 |
| 18 ene 2024 | 25.09 | 25.09 | 24.43 | 24.65 | 22.54 | 4,100 |
| 17 ene 2024 | 25.00 | 25.05 | 24.70 | 25.05 | 22.91 | 2,800 |
| 16 ene 2024 | 25.00 | 25.84 | 25.00 | 25.53 | 23.35 | 4,300 |
| 12 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 23.23 | 500 |
| 11 ene 2024 | 26.45 | 26.45 | 26.27 | 26.30 | 24.05 | 3,200 |
| 10 ene 2024 | 26.90 | 26.98 | 26.85 | 26.98 | 24.67 | 1,300 |
| 09 ene 2024 | 27.27 | 27.27 | 27.04 | 27.10 | 24.78 | 2,600 |
| 08 ene 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 25.30 | 300 |
| 05 ene 2024 | 27.13 | 27.50 | 27.13 | 27.37 | 25.03 | 1,400 |
| 04 ene 2024 | 27.60 | 27.60 | 27.34 | 27.34 | 25.00 | 800 |
| 03 ene 2024 | 27.23 | 27.61 | 27.23 | 27.44 | 25.09 | 3,500 |
| 02 ene 2024 | 28.21 | 28.35 | 27.93 | 28.29 | 25.87 | 1,900 |
| 29 dic 2023 | 28.59 | 28.72 | 28.35 | 28.35 | 25.93 | 2,200 |
| 28 dic 2023 | 29.40 | 29.40 | 28.70 | 28.70 | 26.24 | 3,400 |
| 27 dic 2023 | 29.14 | 29.34 | 29.14 | 29.28 | 26.78 | 2,000 |
| 26 dic 2023 | 28.53 | 28.99 | 28.53 | 28.93 | 26.45 | 5,200 |
| 22 dic 2023 | 28.76 | 28.88 | 28.49 | 28.54 | 26.10 | 6,800 |
| 21 dic 2023 | 28.23 | 28.66 | 28.23 | 28.66 | 26.21 | 5,700 |
| *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.