T. Rowe Price US Equity Research ETF (TSPA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.65

+0.16

(+0.49%)

Al cierre: 04:00PM EDT

32.02

-0.63

(-1.93%)

Fuera de horario:

05:30PM EDT

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	32.51	32.65	32.49	32.65	32.65	14,317
08 may 2024	32.37	32.49	32.36	32.49	32.49	30,700
07 may 2024	32.52	32.54	32.44	32.50	32.50	50,500
06 may 2024	32.25	32.43	32.24	32.43	32.43	48,300
03 may 2024	32.03	32.14	31.93	32.10	32.10	265,700
02 may 2024	31.68	33.28	31.48	31.67	31.67	747,500
01 may 2024	31.39	31.84	31.36	31.43	31.43	41,600
30 abr 2024	31.90	31.93	31.52	31.52	31.52	35,400
29 abr 2024	32.00	32.01	31.83	31.96	31.96	43,400
26 abr 2024	31.86	31.96	31.84	31.88	31.88	55,100
25 abr 2024	31.24	31.59	31.24	31.54	31.54	9,100
24 abr 2024	31.68	31.70	31.54	31.65	31.65	16,500
23 abr 2024	31.39	31.72	31.39	31.67	31.67	24,800
22 abr 2024	31.21	31.46	31.05	31.28	31.28	181,000
19 abr 2024	31.31	31.32	30.91	31.01	31.01	51,300
18 abr 2024	31.50	31.59	31.27	31.34	31.34	57,300
17 abr 2024	31.70	31.70	31.34	31.41	31.41	36,600
16 abr 2024	31.56	31.77	31.55	31.61	31.61	41,900
15 abr 2024	32.28	32.28	31.60	31.67	31.67	30,300
12 abr 2024	32.18	32.20	31.94	32.03	32.03	10,300
11 abr 2024	32.30	32.56	32.12	32.52	32.52	8,400
10 abr 2024	32.08	32.33	32.08	32.27	32.27	14,300
09 abr 2024	32.47	32.48	32.22	32.48	32.48	7,500
08 abr 2024	32.57	32.61	32.47	32.48	32.48	23,700
05 abr 2024	32.25	32.61	32.25	32.54	32.54	44,700
04 abr 2024	32.81	32.83	32.15	32.15	32.15	13,200
03 abr 2024	32.38	32.64	32.38	32.55	32.55	49,300
02 abr 2024	32.43	32.48	32.35	32.47	32.47	30,200
01 abr 2024	32.84	32.84	32.60	32.72	32.72	39,400
28 mar 2024	32.78	32.82	32.72	32.81	32.81	43,600
27 mar 2024	32.66	32.75	32.53	32.75	32.75	22,800
26 mar 2024	32.69	32.69	32.51	32.51	32.51	16,800
25 mar 2024	32.62	32.67	32.56	32.60	32.60	25,100
22 mar 2024	32.70	32.76	32.64	32.69	32.69	30,800
21 mar 2024	32.85	32.85	32.72	32.72	32.72	29,900
20 mar 2024	32.28	32.61	32.28	32.61	32.61	10,400
19 mar 2024	32.04	32.31	32.03	32.31	32.31	8,300
18 mar 2024	32.21	32.26	32.10	32.10	32.10	25,100
15 mar 2024	31.90	32.03	31.87	31.92	31.92	27,100
14 mar 2024	32.09	32.16	31.99	32.13	32.13	18,000
13 mar 2024	32.23	32.26	32.17	32.23	32.23	11,300
12 mar 2024	32.00	32.27	31.92	32.27	32.27	54,000
11 mar 2024	31.90	31.90	31.74	31.88	31.88	23,100
08 mar 2024	32.31	32.38	31.97	31.98	31.98	14,500
07 mar 2024	32.05	32.25	32.05	32.24	32.24	10,900
06 mar 2024	31.86	31.99	31.79	31.84	31.84	40,300
05 mar 2024	31.94	31.97	31.53	31.97	31.97	33,500
04 mar 2024	32.08	32.13	32.01	32.02	32.02	10,300
01 mar 2024	31.80	32.04	31.76	32.04	32.04	9,100
29 feb 2024	31.70	31.81	31.61	31.77	31.77	7,400
28 feb 2024	31.56	31.60	31.52	31.57	31.57	5,300
27 feb 2024	31.69	31.69	31.52	31.67	31.67	17,800
26 feb 2024	31.78	31.78	31.63	31.63	31.63	18,700
23 feb 2024	31.85	31.85	31.70	31.74	31.74	12,500
22 feb 2024	31.46	31.70	31.43	31.67	31.67	57,300
21 feb 2024	30.87	31.02	30.79	31.02	31.02	104,700
20 feb 2024	31.09	31.09	30.87	30.97	30.97	12,200
16 feb 2024	31.28	31.34	31.16	31.18	31.18	4,900
15 feb 2024	31.19	31.30	31.19	31.30	31.30	3,200
14 feb 2024	31.03	31.14	30.86	31.14	31.14	26,200
13 feb 2024	30.81	30.92	30.60	30.81	30.81	19,000
12 feb 2024	31.30	31.36	31.18	31.21	31.21	22,200
09 feb 2024	31.15	31.26	31.11	31.26	31.26	10,000
08 feb 2024	31.06	31.06	30.99	31.03	31.03	33,300
07 feb 2024	30.85	31.03	30.85	31.02	31.02	11,200
06 feb 2024	30.66	30.74	30.63	30.74	30.74	55,100
05 feb 2024	30.77	30.77	30.56	30.71	30.71	41,600
02 feb 2024	30.50	30.82	30.49	30.80	30.80	7,900
01 feb 2024	30.19	30.39	30.15	30.39	30.39	17,300
31 ene 2024	30.34	30.38	30.08	30.08	30.08	9,300
30 ene 2024	30.60	30.60	30.46	30.52	30.52	10,500
29 ene 2024	30.32	30.74	30.28	30.74	30.74	414,000
26 ene 2024	30.22	30.34	30.22	30.25	30.25	10,000
25 ene 2024	30.32	30.32	30.13	30.26	30.26	18,900
24 ene 2024	30.33	30.35	30.15	30.15	30.15	19,900
23 ene 2024	30.01	30.08	29.97	30.07	30.07	15,100
22 ene 2024	30.06	30.08	29.99	29.99	29.99	10,500
19 ene 2024	29.61	29.92	29.59	29.89	29.89	49,700
18 ene 2024	29.36	29.55	29.30	29.54	29.54	137,800
17 ene 2024	29.29	29.32	29.15	29.29	29.29	44,800
16 ene 2024	29.49	29.55	29.32	29.46	29.46	40,200
12 ene 2024	29.65	29.66	29.47	29.57	29.57	27,600
11 ene 2024	29.59	29.59	29.31	29.51	29.51	14,700
10 ene 2024	29.39	29.55	29.36	29.51	29.51	36,400
09 ene 2024	29.26	29.43	29.17	29.32	29.32	751,200
08 ene 2024	29.01	29.37	29.01	29.37	29.37	7,300
05 ene 2024	29.00	29.00	28.90	28.95	28.95	18,600
04 ene 2024	28.99	29.11	28.90	28.90	28.90	8,200
03 ene 2024	29.05	29.10	28.98	28.98	28.98	21,800
02 ene 2024	29.24	29.24	29.10	29.19	29.19	18,300
29 dic 2023	29.47	29.47	29.28	29.40	29.40	8,600
28 dic 2023	29.51	29.52	29.46	29.46	29.46	14,200
27 dic 2023	29.43	29.44	29.37	29.41	29.41	9,700
26 dic 2023	29.35	29.41	29.34	29.41	29.41	7,000
22 dic 2023	29.34	29.39	29.25	29.28	29.28	16,700
21 dic 2023	29.19	29.25	29.04	29.25	29.25	13,000
20 dic 2023	29.39	29.42	28.98	28.98	28.98	16,800
20 dic 2023	0.121 Dividendo
19 dic 2023	29.37	29.49	29.37	29.49	29.36	14,300
18 dic 2023	29.32	29.36	29.27	29.34	29.22	77,500
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...

S&P 5005,214.08+26.41(+0.51%)

Dow Jones39,387.76+331.36(+0.85%)

Nasdaq16,346.26+43.46(+0.27%)

Russell 20002,073.63+18.49(+0.90%)

Petróleo79.70+0.44(+0.56%)

Oro2,353.90+13.60(+0.58%)

T. Rowe Price US Equity Research ETF (TSPA)

S&P 500
5,214.08
+26.41(+0.51%)

Dow Jones
39,387.76
+331.36(+0.85%)

Nasdaq
16,346.26
+43.46(+0.27%)

Russell 2000
2,073.63
+18.49(+0.90%)

Petróleo
79.70
+0.44(+0.56%)

Oro
2,353.90
+13.60(+0.58%)