U.S. markets open in 6 hours 9 minutes
F S&P 500
5,517.75 +0.75 (+0.01%) F Dow Jones
39,894.00 +50.00 (+0.13%) F Nasdaq
19,761.50 +10.75 (+0.05%) E-mini Russell 2000 Index Futur
2,056.00 +3.20 (+0.16%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,338.80 -5.60 (-0.24%)
VictoryShares Corporate Bond ETF (UCRD)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 100 |
| 21 jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 200 |
| 20 jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
| 18 jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 17 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 14 jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 13 jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 12 jun 2024 | 21.03 | 21.05 | 20.98 | 20.98 | 20.98 | 200 |
| 11 jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
| 10 jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 07 jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 06 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
| 05 jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 04 jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 03 jun 2024 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | 300 |
| 31 may 2024 | 20.81 | 20.83 | 20.81 | 20.83 | 20.83 | 100 |
| 30 may 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 20.74 | 100 |
| 29 may 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 20.65 | 100 |
| 28 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
| 24 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 200 |
| 23 may 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 20.83 | 200 |
| 22 may 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 20.89 | 300 |
| 21 may 2024 | 20.91 | 20.91 | 20.88 | 20.90 | 20.90 | 6,000 |
| 20 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 100 |
| 17 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| 16 may 2024 | 20.96 | 20.96 | 20.92 | 20.92 | 20.92 | 3,900 |
| 15 may 2024 | 20.93 | 20.95 | 20.93 | 20.95 | 20.95 | 379,000 |
| 14 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 100 |
| 13 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
| 10 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 100 |
| 09 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 100 |
| 08 may 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 100 |
| 07 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
| 06 may 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
| 03 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 100 |
| 02 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 30 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| 29 abr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 26 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 25 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 100 |
| 24 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 23 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 22 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 19 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| 18 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 100 |
| 17 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 16 abr 2024 | 20.39 | 20.40 | 20.39 | 20.40 | 20.40 | 100 |
| 15 abr 2024 | 20.46 | 20.48 | 20.46 | 20.48 | 20.48 | 300 |
| 12 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 100 |
| 11 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 100 |
| 10 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
| 09 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 100 |
| 08 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
| 05 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 04 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 100 |
| 03 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 02 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100 |
| 01 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 28 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 27 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 26 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 25 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 100 |
| 22 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 21 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 100 |
| 20 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 19 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 100 |
| 18 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
| 15 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 100 |
| 14 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 100 |
| 13 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 12 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
| 11 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
| 08 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
| 07 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 100 |
| 06 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
| 05 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
| 04 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 01 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 29 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
| 28 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
| 27 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 23 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 22 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
| 21 feb 2024 | 20.88 | 20.88 | 20.84 | 20.84 | 20.84 | 95,000 |
| 20 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 100 |
| 16 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
| 15 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| 14 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
| 13 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
| 12 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 100 |
| 09 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
| 08 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
| 07 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 06 feb 2024 | 21.13 | 21.14 | 21.13 | 21.14 | 21.14 | 100 |
| 05 feb 2024 | 21.02 | 21.03 | 21.02 | 21.03 | 21.03 | 100 |
| 02 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 100 |
| 01 feb 2024 | 21.37 | 21.38 | 21.37 | 21.38 | 21.38 | 100 |
| 31 ene 2024 | 21.27 | 21.27 | 21.21 | 21.22 | 21.22 | 200 |
| *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.