Yahoo

Correo

U.S. markets open in 7 hours 8 minutes

F S&P 500
5,333.25
+1.50(+0.03%)
F Dow Jones
39,952.00
+8.00(+0.02%)
F Nasdaq
18,751.50
-11.50(-0.06%)
E-mini Russell 2000 Index Futur
2,112.90
+3.00(+0.14%)
Petróleo
79.22
-0.58(-0.73%)
Oro
2,417.30
-21.20(-0.87%)

First Trust Dividend Strength ETF (TUSA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.12

+0.77

(+1.70%)

Al cierre: 02:34PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	49.91	49.94	49.91	49.94	49.94	704
16 may 2024	49.96	49.96	49.77	49.77	49.77	183
15 may 2024	49.79	49.79	49.79	49.79	49.79	84
14 may 2024	49.79	49.79	49.62	49.70	49.70	2,665
13 may 2024	49.57	49.57	49.56	49.56	49.56	1,009
10 may 2024	49.60	49.63	49.49	49.63	49.63	1,306
09 may 2024	49.46	49.56	49.41	49.56	49.56	1,112
08 may 2024	49.22	49.22	49.22	49.22	49.22	80
07 may 2024	49.27	49.27	49.27	49.27	49.27	54
06 may 2024	48.90	49.00	48.90	49.00	49.00	792
03 may 2024	48.39	48.60	48.39	48.60	48.60	458
02 may 2024	48.10	48.25	48.10	48.23	48.23	12,940
01 may 2024	48.01	48.04	48.01	48.04	48.04	210
30 abr 2024	48.50	48.50	48.23	48.23	48.23	251
29 abr 2024	49.18	49.18	49.01	49.14	49.14	321
26 abr 2024	48.96	48.96	48.92	48.92	48.92	2,663
25 abr 2024	48.83	49.03	48.78	49.03	49.03	1,392
24 abr 2024	49.03	49.20	48.94	49.20	49.20	1,959
23 abr 2024	49.10	49.10	49.00	49.00	49.00	252
22 abr 2024	48.04	48.67	48.04	48.59	48.59	1,434
19 abr 2024	48.10	48.12	48.10	48.12	48.12	1,121
18 abr 2024	47.84	48.12	47.69	47.74	47.74	10,487
17 abr 2024	47.68	47.68	47.68	47.68	47.68	75
16 abr 2024	47.99	47.99	47.99	47.99	47.99	17
15 abr 2024	49.28	49.32	48.31	48.31	48.31	1,594
12 abr 2024	48.46	48.60	48.46	48.60	48.60	253
11 abr 2024	49.29	49.29	49.29	49.29	49.29	155
10 abr 2024	49.39	49.48	49.23	49.48	49.48	4,218
09 abr 2024	50.46	50.46	49.98	50.11	50.11	592
08 abr 2024	50.24	50.24	50.10	50.10	50.10	299
05 abr 2024	49.63	50.11	49.63	50.05	50.05	1,447
04 abr 2024	49.80	49.85	49.80	49.85	49.85	339
03 abr 2024	49.93	50.22	49.93	50.10	50.10	20,394
02 abr 2024	49.71	49.92	49.71	49.92	49.92	188
01 abr 2024	50.15	50.15	50.13	50.13	50.13	295
28 mar 2024	50.24	50.32	50.24	50.32	50.32	735
27 mar 2024	49.57	49.91	49.57	49.91	49.91	558
26 mar 2024	49.06	49.06	49.06	49.06	49.06	71
25 mar 2024	49.26	49.26	49.26	49.26	49.26	91
22 mar 2024	49.27	49.27	49.27	49.27	49.27	78
21 mar 2024	49.69	49.69	49.69	49.69	49.69	59
21 mar 2024	0.1936 Dividendo
20 mar 2024	49.36	49.36	49.36	49.36	49.17	1
19 mar 2024	48.67	48.87	48.67	48.87	48.68	315
18 mar 2024	48.63	48.80	48.59	48.59	48.40	649
15 mar 2024	48.51	48.51	48.51	48.51	48.32	37
14 mar 2024	48.34	48.34	48.34	48.34	48.15	1
13 mar 2024	48.83	48.83	48.77	48.77	48.58	1,039
12 mar 2024	48.36	48.36	48.24	48.24	48.05	551
11 mar 2024	47.96	48.31	47.96	48.31	48.12	179
08 mar 2024	48.12	48.12	48.03	48.03	47.84	301
07 mar 2024	48.00	48.00	48.00	48.00	47.81	11
06 mar 2024	47.66	47.79	47.66	47.70	47.52	665
05 mar 2024	47.43	47.43	47.43	47.43	47.24	134
04 mar 2024	47.29	47.29	47.29	47.29	47.11	42
01 mar 2024	47.35	47.35	47.33	47.33	47.14	945
29 feb 2024	47.02	47.26	47.01	47.26	47.07	2,223
28 feb 2024	47.11	47.11	46.92	46.92	46.73	537
27 feb 2024	47.17	47.17	47.17	47.17	46.98	23
26 feb 2024	46.80	46.96	46.80	46.93	46.75	388
23 feb 2024	47.08	47.10	46.93	47.02	46.84	2,087
22 feb 2024	46.98	46.98	46.98	46.98	46.79	179
21 feb 2024	46.66	46.73	46.35	46.73	46.55	5,464
20 feb 2024	46.45	46.45	46.30	46.30	46.12	149
16 feb 2024	46.90	46.91	46.61	46.61	46.43	670
15 feb 2024	46.81	46.81	46.81	46.81	46.63	75
14 feb 2024	45.76	46.06	45.64	46.06	45.87	3,972
13 feb 2024	45.84	45.86	45.42	45.74	45.56	1,828
12 feb 2024	46.42	46.59	46.42	46.48	46.30	1,292
09 feb 2024	45.69	46.03	45.69	46.03	45.85	1,073
08 feb 2024	45.80	45.80	45.80	45.80	45.62	5
07 feb 2024	45.68	45.68	45.65	45.65	45.47	385
06 feb 2024	45.67	45.67	45.56	45.59	45.41	783
05 feb 2024	45.45	45.45	45.45	45.45	45.27	169
02 feb 2024	45.31	45.77	45.31	45.74	45.56	1,944
01 feb 2024	45.90	45.90	45.43	45.60	45.42	545
31 ene 2024	45.84	45.84	45.84	45.84	45.66	38
30 ene 2024	46.71	46.71	46.71	46.71	46.53	1
29 ene 2024	46.48	46.48	46.48	46.48	46.30	1
26 ene 2024	46.47	46.47	46.33	46.33	46.14	1,350
25 ene 2024	46.26	46.26	46.25	46.25	46.07	430
24 ene 2024	46.00	46.17	45.97	45.97	45.79	400
23 ene 2024	45.58	45.73	45.58	45.73	45.55	776
22 ene 2024	45.68	45.68	45.64	45.64	45.46	876
19 ene 2024	45.49	45.49	45.49	45.49	45.31	28
18 ene 2024	44.68	45.02	44.68	45.02	44.84	619
17 ene 2024	44.61	44.61	44.61	44.61	44.44	100
16 ene 2024	44.89	44.90	44.68	44.85	44.68	1,659
12 ene 2024	45.24	45.31	45.21	45.31	45.13	4,641
11 ene 2024	45.35	45.35	45.35	45.35	45.18	80
10 ene 2024	45.43	45.43	45.41	45.41	45.23	2,408
09 ene 2024	45.63	45.66	45.63	45.66	45.48	287
08 ene 2024	45.61	46.05	45.61	46.05	45.87	508
05 ene 2024	45.76	45.76	45.76	45.76	45.58	18
04 ene 2024	45.66	45.66	45.66	45.66	45.48	118
03 ene 2024	46.02	46.02	45.95	45.95	45.77	225
02 ene 2024	46.65	46.65	46.48	46.48	46.30	827
29 dic 2023	46.37	46.43	46.37	46.43	46.25	194
28 dic 2023	46.72	46.72	46.61	46.61	46.43	397
27 dic 2023	46.63	46.83	46.59	46.83	46.65	1,176
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...

F S&P 5005,333.25+1.50(+0.03%)

F Dow Jones39,952.00+8.00(+0.02%)

F Nasdaq18,751.50-11.50(-0.06%)

E-mini Russell 2000 Index Futur2,112.90+3.00(+0.14%)

Petróleo79.22-0.58(-0.73%)

Oro2,417.30-21.20(-0.87%)

First Trust Dividend Strength ETF (TUSA)

F S&P 500
5,333.25
+1.50(+0.03%)

F Dow Jones
39,952.00
+8.00(+0.02%)

F Nasdaq
18,751.50
-11.50(-0.06%)

E-mini Russell 2000 Index Futur
2,112.90
+3.00(+0.14%)

Petróleo
79.22
-0.58(-0.73%)

Oro
2,417.30
-21.20(-0.87%)