U.S. markets closed

UPAR Ultra Risk Parity ETF (UPAR)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.88-0.10 (-0.71%)
Al cierre: 01:41PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202413.8413.8813.8413.8813.88500
20 jun 202413.9013.9813.9013.9813.982,000
18 jun 202413.8814.0013.8814.0014.0032,700
17 jun 202413.8313.9113.7313.9113.9112,700
14 jun 202413.8513.9413.8313.9113.913,300
13 jun 202413.7713.9113.7713.8513.85313,100
12 jun 202413.8713.9813.7513.7513.7511,600
11 jun 202413.5613.5813.4813.5813.5813,500
10 jun 202413.5613.5813.5613.5713.5711,900
07 jun 202413.6513.6713.5613.5613.564,300
06 jun 202413.9413.9713.9013.9613.965,800
05 jun 202413.8413.9413.8413.9013.9037,700
04 jun 202413.7013.8013.7013.7513.7510,600
03 jun 202413.7013.7513.6713.7513.7510,600
31 may 202413.6013.6513.5313.6013.6020,400
30 may 202413.4713.4913.4413.4813.485,900
29 may 202413.4713.4713.3613.3813.385,300
28 may 202413.7213.7413.5613.6213.6217,300
24 may 202413.6313.7513.6313.7213.7212,700
23 may 202413.7213.7413.5813.6313.6351,700
22 may 202413.9213.9413.7913.8413.8461,400
21 may 202414.0314.0313.9313.9913.9946,700
20 may 202413.9513.9913.9013.9613.9620,800
17 may 202413.9513.9713.9113.9713.97450,700
16 may 202413.9414.0013.9413.9413.9411,400
15 may 202413.8514.0013.8514.0014.008,900
14 may 202413.6713.7213.6713.7213.7219,600
13 may 202413.7013.7113.5813.6013.6023,700
10 may 202413.6013.6413.5613.6213.6222,300
09 may 202413.4513.6213.4513.6213.625,900
08 may 202413.4813.5213.4813.4813.4812,700
07 may 202413.5713.6313.5513.5513.5513,500
06 may 202413.4113.5513.4113.5513.5526,600
03 may 202413.3613.4113.3513.3813.388,600
02 may 202413.1713.2113.1713.2113.212,500
01 may 202413.0013.2713.0013.0813.082,900
30 abr 202413.1913.1913.0113.0113.01900
29 abr 202413.2613.3013.2513.2813.2818,000
26 abr 202413.1713.2413.1713.1913.195,800
25 abr 202413.0013.1112.9013.1113.112,600
24 abr 202413.1513.1713.0913.1013.1013,200
23 abr 202413.1313.2013.1313.1613.1616,400
22 abr 202413.0913.1413.0913.1413.14900
19 abr 202413.1213.1913.0913.0913.0932,300
18 abr 202413.1413.1513.0613.0613.0629,900
17 abr 202413.1413.1413.0813.0813.082,700
16 abr 202413.0613.0812.9713.0813.0849,100
15 abr 202413.3613.3613.1013.1513.1545,900
12 abr 202413.5013.5013.3613.3613.363,600
11 abr 202413.3813.4813.3613.4213.4214,300
10 abr 202413.5413.5813.4113.4213.4214,200
09 abr 202413.6913.8113.6913.7413.748,400
08 abr 202413.6113.6313.5913.5913.594,900
05 abr 202413.6213.6613.5713.5913.595,800
04 abr 202413.7313.7313.6413.6613.668,500
03 abr 202413.5213.5913.5213.5813.582,000
02 abr 202413.4713.5613.4713.5613.565,500
01 abr 202413.7213.7213.5713.6013.605,700
28 mar 202413.7013.7813.6913.7713.7763,400
27 mar 202413.5713.6813.5713.6813.6816,900
26 mar 202413.5213.5513.5113.5113.5115,300
25 mar 202413.5813.5813.4713.5113.5115,800
25 mar 20240.048 Dividendo
22 mar 202413.6313.6313.5813.5813.536,800
21 mar 202413.5613.5613.5613.5613.511,000
20 mar 202413.3813.5113.3813.5113.464,700
19 mar 202413.3213.3913.2813.3413.2918,600
18 mar 202413.3513.3813.3013.3213.271,100
15 mar 202413.4213.4213.3713.3713.321,400
14 mar 202413.4313.4513.3713.3713.328,600
13 mar 202413.6113.6513.5713.5713.523,500
12 mar 202413.6113.6513.5513.6013.5574,800
11 mar 202413.7113.7113.6913.6913.641,000
08 mar 202413.7513.7813.6913.6913.6410,900
07 mar 202413.7013.7313.6313.6913.6410,800
06 mar 202413.5613.6813.5613.6713.6222,600
05 mar 202413.4813.5013.4813.4813.4418,000
04 mar 202413.3413.4113.3113.3913.3439,200
01 mar 202413.2713.3613.2713.3613.323,100
29 feb 202413.1613.2113.1613.1913.144,900
28 feb 202413.0013.1113.0013.0713.0314,300
27 feb 202413.0713.1013.0513.0513.001,400
26 feb 202413.0913.1013.0713.1013.053,000
23 feb 202413.0613.2213.0413.1713.1216,400
22 feb 202413.0313.0312.9712.9912.9422,100
21 feb 202412.9612.9712.9112.9512.9013,000
20 feb 202413.0413.0412.9712.9812.931,100
16 feb 202413.0113.0113.0013.0012.964,700
15 feb 202413.0413.0412.9513.0212.9830,300
14 feb 202412.8912.9112.8912.9112.86900
13 feb 202412.9512.9512.7512.7812.7310,900
12 feb 202413.1113.1113.0513.1013.068,000
09 feb 202413.0813.0813.0513.0513.00800
08 feb 202413.0613.1213.0313.1213.075,900
07 feb 202413.1913.2213.1513.1513.1031,500
06 feb 202413.1813.1913.1013.1513.1020,800
05 feb 202413.1013.1012.9712.9712.926,900
02 feb 202413.2513.2813.2313.2813.233,800
01 feb 202413.3713.5913.3713.5513.5023,600
31 ene 202413.3713.3813.2313.2313.192,500
*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...