U.S. markets close in 5 hours 52 minutes

Principal U.S. Mega-Cap ETF (USMC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
51.73+0.15 (+0.29%)
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202451.8251.8251.7251.7351.735,998
31 may 202451.3051.5850.7151.5851.5825,300
30 may 202451.4151.4151.0451.1351.1327,000
29 may 202451.7151.9051.7151.8151.8133,500
28 may 202452.1552.1551.8752.1552.1528,200
24 may 202451.8852.1451.8852.0552.0522,000
23 may 202452.3152.3251.7051.7951.7938,300
22 may 202452.1752.2451.9252.1152.1151,800
21 may 202451.9852.1851.9852.1852.1828,300
20 may 202452.1252.1951.9652.0052.0062,800
17 may 202452.0952.0951.8852.0452.0419,600
16 may 202452.2152.3052.0152.0152.0122,900
15 may 202451.7152.1851.5752.1852.1831,100
14 may 202451.1951.4251.1151.3951.3917,400
13 may 202451.3851.3851.1351.1751.17416,000
10 may 202451.2051.2751.0551.1651.1640,000
09 may 202450.8551.0050.7850.9850.9840,300
08 may 202450.6450.9250.6450.8350.8326,000
07 may 202450.8250.9350.7250.8150.8123,800
06 may 202450.4350.7450.4050.7250.7223,300
03 may 202450.1750.2549.9350.2150.2141,100
02 may 202449.4949.6249.1949.5549.5524,700
01 may 202449.2749.8949.1849.2249.2223,800
30 abr 202449.7849.9249.2749.2749.2769,800
29 abr 202449.9750.0449.7549.9749.97211,200
26 abr 202449.7450.0249.7449.9349.9320,400
25 abr 202448.9349.4948.9349.4049.4032,500
24 abr 202449.8949.8949.5049.7049.7057,600
23 abr 202449.3049.6749.3049.6549.6568,800
22 abr 202448.8549.2448.6649.0249.0234,300
19 abr 202449.0049.1248.5148.6148.6141,400
18 abr 202449.1449.4348.9849.0249.0238,800
17 abr 202449.6949.6948.9849.2149.2154,400
16 abr 202449.3949.6149.2349.3349.3341,400
15 abr 202450.3250.3949.3649.3649.3639,900
12 abr 202450.4050.5049.8950.0250.0220,900
11 abr 202450.5050.8750.1950.7950.7929,100
10 abr 202450.2450.4950.2250.3750.3732,400
09 abr 202450.8050.8050.2550.7650.7630,100
08 abr 202450.6350.7450.5050.5950.5927,300
05 abr 202450.2650.8150.2550.6250.6225,400
04 abr 202451.0951.1450.0950.0950.0947,500
03 abr 202450.6550.9350.6050.7350.7387,200
02 abr 202450.5650.8050.5150.8050.8024,800
01 abr 202451.2751.3350.9451.1051.1037,500
01 abr 20240.155 Dividendo
28 mar 202451.3051.4951.3051.3651.2125,700
27 mar 202451.4751.4751.0851.3751.2143,600
26 mar 202451.3551.4151.1051.1250.9674,300
25 mar 202451.3151.3151.1851.2151.0638,200
22 mar 202451.6051.6051.4151.4651.3046,400
21 mar 202451.7951.7951.4951.4951.3336,600
20 mar 202451.1351.5651.0351.5651.4082,800
19 mar 202450.6851.2250.6151.1250.9737,500
18 mar 202450.9451.0550.7850.8550.70125,200
15 mar 202450.7050.7050.3150.4450.2949,300
14 mar 202451.3651.3650.9251.2151.0642,600
13 mar 202451.3951.3951.0651.1851.0358,700
12 mar 202450.9851.3750.7651.3251.1775,800
11 mar 202450.5550.6850.3850.6550.5081,600
08 mar 202451.2451.3150.6750.6850.532,102,600
07 mar 202450.9951.2850.9951.1951.04241,900
06 mar 202450.8150.9450.5850.6950.5438,500
05 mar 202450.8750.8750.2450.4350.2734,900
04 mar 202451.1251.1650.9950.9950.8449,700
01 mar 202450.7451.2250.7451.1851.0349,900
29 feb 202450.7350.7350.4050.6650.5118,300
28 feb 202450.4550.5650.3450.4850.3324,900
27 feb 202450.6350.6350.3650.5950.4440,300
26 feb 202450.6750.8050.5750.5750.4229,600
23 feb 202450.7750.8950.5850.7150.5553,600
22 feb 202450.1750.6550.1350.5750.4233,500
21 feb 202449.3449.5049.1049.5049.3533,600
20 feb 202449.4849.5849.2149.4049.252,187,300
16 feb 202450.0850.1049.7049.7449.5922,500
15 feb 202449.8250.1049.8050.1049.9536,400
14 feb 202449.6049.7949.3549.7349.5828,300
13 feb 202449.2849.5148.9949.3549.2025,500
12 feb 202449.9350.1549.7949.8749.7229,200
09 feb 202449.8650.0449.8649.9749.8232,500
08 feb 202449.8149.8749.7349.8749.7230,400
07 feb 202449.4849.7849.4849.7849.6345,400
06 feb 202449.1349.2749.1149.2749.1234,300
05 feb 202449.2549.3349.0249.2649.1167,900
02 feb 202448.7949.5248.7949.3549.20154,100
01 feb 202448.3348.7148.2648.6948.5425,400
31 ene 202448.6348.6348.0448.0447.9031,500
30 ene 202448.9148.9748.8548.9148.7639,000
29 ene 202448.5648.8548.4748.7948.6431,000
26 ene 202448.3248.5348.3148.4148.2632,700
25 ene 202448.3348.4348.1548.3148.1618,900
24 ene 202448.4948.5648.2648.2648.1150,200
23 ene 202448.1748.2648.0648.2648.1124,100
22 ene 202448.2148.2848.0948.1247.9724,200
19 ene 202447.5648.0847.4948.0447.8959,600
18 ene 202447.1047.3747.0147.3547.2125,200
17 ene 202446.8947.0246.7447.0146.8719,800
16 ene 202447.1547.2947.0147.1847.0437,600
12 ene 202447.2247.4347.1347.2447.10109,600
11 ene 202447.2947.3646.8747.1947.0534,900
*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...