VictoryShares Emerging Markets Value Momentum ETF (UEVM)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:52AM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 49.38 | 49.63 | 49.38 | 49.61 | 49.61 | 1,700 |
| 02 jul 2024 | 48.92 | 49.08 | 48.92 | 49.08 | 49.08 | 400 |
| 01 jul 2024 | 49.11 | 49.11 | 48.88 | 48.88 | 48.88 | 900 |
| 28 jun 2024 | 49.10 | 49.10 | 48.90 | 48.94 | 48.94 | 12,900 |
| 27 jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 100 |
| 26 jun 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 100 |
| 25 jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 100 |
| 24 jun 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 100 |
| 21 jun 2024 | 48.93 | 48.93 | 48.86 | 48.86 | 48.86 | 500 |
| 20 jun 2024 | 49.19 | 49.19 | 49.07 | 49.09 | 49.09 | 300 |
| 18 jun 2024 | 48.79 | 48.85 | 48.79 | 48.85 | 48.85 | 200 |
| 17 jun 2024 | 48.25 | 48.37 | 48.25 | 48.37 | 48.37 | 300 |
| 14 jun 2024 | 48.36 | 48.45 | 48.28 | 48.45 | 48.45 | 300 |
| 13 jun 2024 | 48.25 | 48.25 | 48.01 | 48.08 | 48.08 | 2,800 |
| 12 jun 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 100 |
| 12 jun 2024 | 0.273 Dividendo | |||||
| 11 jun 2024 | 48.14 | 48.31 | 48.14 | 48.31 | 48.04 | 300 |
| 10 jun 2024 | 48.30 | 48.64 | 48.30 | 48.58 | 48.31 | 1,100 |
| 07 jun 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.34 | 100 |
| 06 jun 2024 | 49.31 | 49.31 | 49.28 | 49.28 | 49.00 | 500 |
| 05 jun 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.43 | 600 |
| 04 jun 2024 | 47.99 | 48.14 | 47.98 | 48.07 | 47.80 | 4,900 |
| 03 jun 2024 | 49.31 | 49.31 | 49.24 | 49.29 | 49.01 | 300 |
| 31 may 2024 | 48.64 | 48.77 | 48.58 | 48.77 | 48.49 | 800 |
| 30 may 2024 | 49.14 | 49.41 | 49.14 | 49.28 | 49.00 | 1,400 |
| 29 may 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.26 | 100 |
| 28 may 2024 | 50.13 | 50.13 | 49.76 | 49.91 | 49.63 | 2,700 |
| 24 may 2024 | 49.61 | 49.61 | 49.52 | 49.55 | 49.27 | 1,700 |
| 23 may 2024 | 49.62 | 49.62 | 49.23 | 49.23 | 48.95 | 900 |
| 22 may 2024 | 49.63 | 49.63 | 49.53 | 49.53 | 49.25 | 1,200 |
| 21 may 2024 | 49.76 | 49.77 | 49.72 | 49.77 | 49.49 | 700 |
| 20 may 2024 | 49.88 | 49.98 | 49.88 | 49.94 | 49.66 | 700 |
| 17 may 2024 | 49.83 | 50.00 | 49.78 | 50.00 | 49.72 | 3,200 |
| 16 may 2024 | 49.25 | 49.63 | 49.25 | 49.62 | 49.34 | 1,900 |
| 15 may 2024 | 49.10 | 49.32 | 49.10 | 49.32 | 49.04 | 500 |
| 14 may 2024 | 48.83 | 48.86 | 48.83 | 48.86 | 48.58 | 600 |
| 13 may 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.47 | 100 |
| 10 may 2024 | 48.50 | 48.50 | 48.18 | 48.19 | 47.92 | 2,100 |
| 09 may 2024 | 47.67 | 47.95 | 47.67 | 47.95 | 47.68 | 300 |
| 08 may 2024 | 47.51 | 47.62 | 47.51 | 47.62 | 47.35 | 300 |
| 07 may 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.10 | 200 |
| 06 may 2024 | 47.56 | 47.58 | 47.54 | 47.58 | 47.31 | 700 |
| 03 may 2024 | 47.70 | 47.75 | 47.56 | 47.70 | 47.43 | 10,700 |
| 02 may 2024 | 47.10 | 47.55 | 47.03 | 47.51 | 47.24 | 5,600 |
| 01 may 2024 | 46.73 | 47.03 | 46.62 | 46.66 | 46.40 | 1,600 |
| 30 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.34 | 100 |
| 29 abr 2024 | 46.89 | 46.98 | 46.87 | 46.98 | 46.71 | 3,100 |
| 26 abr 2024 | 46.40 | 46.61 | 46.40 | 46.61 | 46.34 | 200 |
| 25 abr 2024 | 45.84 | 46.06 | 45.84 | 46.06 | 45.80 | 400 |
| 24 abr 2024 | 45.76 | 45.76 | 45.64 | 45.68 | 45.42 | 1,500 |
| 23 abr 2024 | 45.55 | 45.65 | 45.55 | 45.65 | 45.39 | 600 |
| 22 abr 2024 | 45.32 | 45.49 | 45.32 | 45.49 | 45.23 | 800 |
| 19 abr 2024 | 45.20 | 45.50 | 45.20 | 45.48 | 45.22 | 1,600 |
| 18 abr 2024 | 45.46 | 45.57 | 45.45 | 45.45 | 45.19 | 900 |
| 17 abr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.05 | 200 |
| 16 abr 2024 | 45.23 | 45.23 | 45.07 | 45.09 | 44.84 | 1,600 |
| 15 abr 2024 | 45.87 | 45.89 | 45.58 | 45.58 | 45.32 | 1,500 |
| 12 abr 2024 | 45.97 | 45.97 | 45.76 | 45.80 | 45.54 | 10,500 |
| 11 abr 2024 | 46.36 | 46.50 | 46.36 | 46.50 | 46.24 | 2,200 |
| 10 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.06 | 100 |
| 09 abr 2024 | 46.81 | 46.86 | 46.81 | 46.86 | 46.60 | 5,900 |
| 08 abr 2024 | 46.40 | 46.64 | 46.40 | 46.64 | 46.38 | 1,100 |
| 05 abr 2024 | 46.01 | 46.11 | 46.01 | 46.11 | 45.85 | 2,900 |
| 04 abr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.85 | 100 |
| 03 abr 2024 | 45.87 | 46.19 | 45.87 | 46.13 | 45.87 | 900 |
| 02 abr 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.81 | 500 |
| 01 abr 2024 | 45.79 | 46.12 | 45.77 | 45.83 | 45.57 | 3,200 |
| 28 mar 2024 | 45.40 | 45.65 | 45.40 | 45.64 | 45.38 | 2,000 |
| 27 mar 2024 | 45.40 | 45.44 | 45.38 | 45.40 | 45.14 | 4,400 |
| 26 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.90 | 100 |
| 25 mar 2024 | 45.33 | 45.40 | 45.33 | 45.40 | 45.14 | 500 |
| 22 mar 2024 | 45.47 | 45.51 | 45.47 | 45.51 | 45.25 | 200 |
| 21 mar 2024 | 45.88 | 46.04 | 45.88 | 45.99 | 45.73 | 1,100 |
| 20 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | 100 |
| 19 mar 2024 | 45.01 | 45.16 | 45.01 | 45.16 | 44.90 | 2,400 |
| 18 mar 2024 | 45.45 | 45.45 | 45.42 | 45.43 | 45.17 | 1,900 |
| 15 mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.25 | - |
| 14 mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.29 | 300 |
| 13 mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.49 | 100 |
| 12 mar 2024 | 46.01 | 46.15 | 46.01 | 46.15 | 45.89 | 2,000 |
| 11 mar 2024 | 46.07 | 46.13 | 46.02 | 46.02 | 45.76 | 400 |
| 08 mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.85 | 200 |
| 07 mar 2024 | 46.00 | 46.02 | 46.00 | 46.02 | 45.76 | 200 |
| 06 mar 2024 | 45.81 | 45.81 | 45.73 | 45.73 | 45.47 | 1,100 |
| 05 mar 2024 | 45.68 | 45.70 | 45.53 | 45.53 | 45.27 | 1,000 |
| 04 mar 2024 | 45.82 | 45.84 | 45.76 | 45.79 | 45.53 | 3,000 |
| 01 mar 2024 | 45.96 | 46.07 | 45.96 | 46.03 | 45.77 | 1,800 |
| 29 feb 2024 | 45.45 | 45.45 | 45.31 | 45.31 | 45.05 | 1,300 |
| 28 feb 2024 | 45.06 | 45.14 | 45.06 | 45.13 | 44.88 | 2,900 |
| 27 feb 2024 | 45.78 | 45.78 | 45.71 | 45.73 | 45.47 | 4,400 |
| 26 feb 2024 | 45.65 | 45.73 | 45.62 | 45.62 | 45.36 | 700 |
| 23 feb 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.56 | 100 |
| 22 feb 2024 | 45.83 | 45.85 | 45.74 | 45.80 | 45.54 | 2,400 |
| 21 feb 2024 | 45.37 | 45.37 | 45.23 | 45.31 | 45.05 | 700 |
| 20 feb 2024 | 45.30 | 45.30 | 45.14 | 45.28 | 45.02 | 3,600 |
| 16 feb 2024 | 44.75 | 44.81 | 44.67 | 44.76 | 44.51 | 4,400 |
| 15 feb 2024 | 44.40 | 44.40 | 44.39 | 44.39 | 44.14 | 300 |
| 14 feb 2024 | 43.88 | 44.17 | 43.88 | 44.17 | 43.92 | 600 |
| 13 feb 2024 | 44.02 | 44.06 | 43.68 | 43.68 | 43.43 | 4,200 |
| 12 feb 2024 | 44.59 | 44.59 | 44.46 | 44.46 | 44.21 | 600 |
| *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.