U.S. markets open in 1 hour 44 minutes
F S&P 500
5,303.75 +8.25 (+0.16%) F Dow Jones
38,773.00 -18.00 (-0.05%) F Nasdaq
18,674.50 +83.50 (+0.45%) E-mini Russell 2000 Index Futur
2,102.60 +26.80 (+1.29%) Petróleo
77.06 +0.07 (+0.09%) Oro
2,351.30 +5.50 (+0.23%)
VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 78.89 | 79.48 | 78.44 | 79.48 | 79.48 | 2,100 |
| 30 may 2024 | 77.92 | 78.52 | 77.92 | 78.39 | 78.39 | 5,400 |
| 29 may 2024 | 77.57 | 77.63 | 77.50 | 77.55 | 77.55 | 2,700 |
| 28 may 2024 | 79.29 | 79.29 | 78.29 | 78.43 | 78.43 | 2,700 |
| 24 may 2024 | 78.66 | 79.00 | 78.66 | 79.00 | 79.00 | 4,600 |
| 23 may 2024 | 79.10 | 79.10 | 77.90 | 78.06 | 78.06 | 4,200 |
| 22 may 2024 | 79.36 | 79.36 | 78.74 | 78.91 | 78.91 | 3,800 |
| 21 may 2024 | 79.64 | 79.64 | 79.46 | 79.60 | 79.60 | 3,700 |
| 20 may 2024 | 79.68 | 80.01 | 79.58 | 79.58 | 79.58 | 4,300 |
| 17 may 2024 | 79.52 | 79.66 | 79.49 | 79.66 | 79.66 | 3,100 |
| 16 may 2024 | 80.28 | 80.28 | 79.71 | 79.71 | 79.71 | 7,600 |
| 15 may 2024 | 80.14 | 80.39 | 80.12 | 80.30 | 80.30 | 3,200 |
| 14 may 2024 | 79.68 | 79.73 | 79.39 | 79.70 | 79.70 | 4,000 |
| 13 may 2024 | 79.47 | 79.50 | 79.03 | 79.07 | 79.07 | 3,900 |
| 10 may 2024 | 79.16 | 79.16 | 78.87 | 79.08 | 79.08 | 2,700 |
| 09 may 2024 | 78.86 | 79.28 | 78.86 | 79.26 | 79.26 | 4,800 |
| 09 may 2024 | 0.006 Dividendo | |||||
| 08 may 2024 | 78.13 | 78.40 | 78.13 | 78.40 | 78.39 | 3,800 |
| 07 may 2024 | 78.86 | 79.07 | 78.67 | 78.67 | 78.66 | 3,500 |
| 06 may 2024 | 78.21 | 78.56 | 78.21 | 78.49 | 78.48 | 6,000 |
| 03 may 2024 | 77.67 | 77.68 | 77.45 | 77.61 | 77.60 | 2,600 |
| 02 may 2024 | 76.25 | 76.98 | 76.25 | 76.98 | 76.97 | 3,400 |
| 01 may 2024 | 75.91 | 76.81 | 75.46 | 75.74 | 75.73 | 18,900 |
| 30 abr 2024 | 76.39 | 76.43 | 75.68 | 75.68 | 75.67 | 2,900 |
| 29 abr 2024 | 77.04 | 77.32 | 77.04 | 77.21 | 77.20 | 3,300 |
| 26 abr 2024 | 76.36 | 76.82 | 76.36 | 76.66 | 76.66 | 5,700 |
| 25 abr 2024 | 75.73 | 76.27 | 75.65 | 76.07 | 76.06 | 3,500 |
| 24 abr 2024 | 76.18 | 76.60 | 76.18 | 76.58 | 76.57 | 9,900 |
| 23 abr 2024 | 75.63 | 76.79 | 75.63 | 76.56 | 76.55 | 6,000 |
| 22 abr 2024 | 74.95 | 75.69 | 74.95 | 75.40 | 75.39 | 3,000 |
| 19 abr 2024 | 74.50 | 74.78 | 74.46 | 74.71 | 74.70 | 6,600 |
| 18 abr 2024 | 74.70 | 75.01 | 74.08 | 74.23 | 74.22 | 4,000 |
| 17 abr 2024 | 75.30 | 75.30 | 74.53 | 74.53 | 74.52 | 2,800 |
| 16 abr 2024 | 75.08 | 75.16 | 74.79 | 75.12 | 75.11 | 3,500 |
| 15 abr 2024 | 76.69 | 76.87 | 75.26 | 75.47 | 75.46 | 26,000 |
| 12 abr 2024 | 76.93 | 77.13 | 76.06 | 76.20 | 76.19 | 11,100 |
| 11 abr 2024 | 76.78 | 77.40 | 76.78 | 77.26 | 77.25 | 14,400 |
| 11 abr 2024 | 0.202 Dividendo | |||||
| 10 abr 2024 | 77.38 | 77.48 | 77.21 | 77.21 | 77.00 | 1,600 |
| 09 abr 2024 | 79.06 | 79.06 | 78.66 | 78.85 | 78.64 | 1,600 |
| 08 abr 2024 | 79.07 | 79.07 | 79.01 | 79.06 | 78.85 | 4,100 |
| 05 abr 2024 | 78.67 | 78.75 | 78.55 | 78.58 | 78.37 | 8,100 |
| 04 abr 2024 | 79.46 | 79.46 | 77.99 | 78.15 | 77.94 | 3,200 |
| 03 abr 2024 | 78.18 | 79.14 | 78.18 | 79.01 | 78.80 | 63,200 |
| 02 abr 2024 | 78.57 | 78.57 | 78.18 | 78.44 | 78.23 | 5,800 |
| 01 abr 2024 | 79.92 | 79.96 | 79.66 | 79.72 | 79.51 | 4,100 |
| 28 mar 2024 | 80.18 | 80.37 | 80.11 | 80.37 | 80.16 | 1,500 |
| 27 mar 2024 | 79.13 | 79.90 | 79.03 | 79.90 | 79.68 | 3,500 |
| 26 mar 2024 | 78.91 | 78.91 | 78.51 | 78.51 | 78.30 | 2,400 |
| 25 mar 2024 | 78.79 | 78.93 | 78.59 | 78.59 | 78.38 | 1,800 |
| 22 mar 2024 | 79.34 | 79.41 | 78.60 | 78.60 | 78.39 | 1,100 |
| 21 mar 2024 | 78.52 | 79.32 | 78.52 | 79.32 | 79.11 | 6,100 |
| 20 mar 2024 | 77.26 | 78.29 | 77.20 | 78.29 | 78.08 | 7,900 |
| 19 mar 2024 | 76.32 | 77.12 | 76.32 | 77.11 | 76.90 | 3,800 |
| 18 mar 2024 | 76.71 | 76.71 | 76.30 | 76.30 | 76.10 | 2,100 |
| 15 mar 2024 | 76.47 | 76.68 | 76.41 | 76.56 | 76.36 | 4,700 |
| 14 mar 2024 | 77.28 | 77.28 | 76.03 | 76.35 | 76.15 | 4,900 |
| 13 mar 2024 | 77.45 | 77.57 | 77.24 | 77.41 | 77.20 | 3,200 |
| 12 mar 2024 | 76.89 | 77.01 | 76.65 | 77.01 | 76.81 | 4,400 |
| 11 mar 2024 | 76.53 | 76.80 | 76.45 | 76.80 | 76.59 | 7,100 |
| 08 mar 2024 | 78.08 | 78.14 | 77.11 | 77.16 | 76.96 | 7,800 |
| 07 mar 2024 | 77.70 | 77.70 | 77.35 | 77.38 | 77.17 | 5,200 |
| 06 mar 2024 | 77.09 | 77.22 | 76.87 | 77.01 | 76.80 | 3,600 |
| 05 mar 2024 | 77.19 | 77.21 | 76.76 | 76.76 | 76.55 | 3,400 |
| 04 mar 2024 | 77.61 | 77.62 | 77.23 | 77.23 | 77.02 | 10,900 |
| 01 mar 2024 | 76.79 | 77.22 | 76.76 | 77.16 | 76.96 | 12,100 |
| 29 feb 2024 | 76.88 | 76.88 | 76.34 | 76.52 | 76.31 | 3,200 |
| 28 feb 2024 | 76.30 | 76.39 | 76.18 | 76.18 | 75.97 | 2,200 |
| 27 feb 2024 | 76.18 | 76.40 | 76.18 | 76.40 | 76.19 | 4,000 |
| 26 feb 2024 | 75.26 | 75.76 | 75.26 | 75.59 | 75.38 | 4,700 |
| 23 feb 2024 | 75.25 | 75.67 | 75.11 | 75.47 | 75.27 | 5,800 |
| 22 feb 2024 | 74.53 | 74.88 | 74.49 | 74.84 | 74.64 | 3,100 |
| 21 feb 2024 | 74.01 | 74.28 | 73.73 | 74.28 | 74.07 | 5,300 |
| 20 feb 2024 | 74.07 | 74.25 | 73.98 | 74.07 | 73.87 | 9,100 |
| 16 feb 2024 | 74.67 | 75.21 | 74.56 | 74.63 | 74.43 | 6,600 |
| 15 feb 2024 | 74.86 | 75.32 | 74.67 | 75.32 | 75.12 | 6,700 |
| 14 feb 2024 | 73.58 | 74.01 | 73.46 | 74.01 | 73.81 | 6,100 |
| 13 feb 2024 | 73.32 | 73.45 | 72.50 | 72.86 | 72.66 | 3,800 |
| 12 feb 2024 | 74.15 | 75.27 | 74.15 | 75.11 | 74.91 | 28,200 |
| 09 feb 2024 | 73.49 | 74.16 | 73.33 | 74.16 | 73.96 | 6,300 |
| 09 feb 2024 | 0.037 Dividendo | |||||
| 08 feb 2024 | 73.03 | 73.38 | 72.86 | 73.38 | 73.15 | 3,600 |
| 07 feb 2024 | 72.19 | 72.65 | 72.19 | 72.44 | 72.21 | 5,800 |
| 06 feb 2024 | 72.32 | 72.51 | 72.19 | 72.33 | 72.10 | 5,100 |
| 05 feb 2024 | 71.53 | 72.39 | 71.53 | 71.89 | 71.66 | 4,400 |
| 02 feb 2024 | 72.35 | 73.15 | 72.32 | 72.79 | 72.56 | 5,300 |
| 01 feb 2024 | 72.64 | 73.16 | 72.24 | 73.08 | 72.85 | 5,600 |
| 31 ene 2024 | 73.57 | 73.57 | 72.12 | 72.15 | 71.92 | 55,700 |
| 30 ene 2024 | 73.82 | 73.99 | 73.60 | 73.90 | 73.66 | 5,600 |
| 29 ene 2024 | 73.13 | 74.01 | 73.13 | 74.01 | 73.77 | 3,400 |
| 26 ene 2024 | 73.59 | 73.62 | 73.08 | 73.31 | 73.08 | 2,100 |
| 25 ene 2024 | 73.08 | 73.37 | 72.70 | 73.05 | 72.81 | 15,100 |
| 24 ene 2024 | 73.66 | 73.66 | 72.34 | 72.38 | 72.15 | 8,000 |
| 23 ene 2024 | 73.54 | 73.84 | 72.76 | 72.88 | 72.65 | 14,600 |
| 22 ene 2024 | 72.25 | 73.35 | 72.25 | 73.31 | 73.08 | 45,100 |
| 19 ene 2024 | 71.68 | 72.45 | 71.38 | 72.45 | 72.22 | 7,900 |
| 18 ene 2024 | 71.39 | 71.81 | 71.15 | 71.81 | 71.58 | 135,400 |
| 17 ene 2024 | 70.93 | 71.23 | 70.69 | 70.98 | 70.75 | 39,300 |
| 16 ene 2024 | 71.47 | 71.51 | 71.31 | 71.49 | 71.26 | 3,700 |
| 12 ene 2024 | 72.72 | 73.02 | 72.00 | 72.01 | 71.78 | 1,800 |
| *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.