USA Mutuals Vice Institutional (VICVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 03 oct 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 02 oct 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 01 oct 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 30 sept 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 27 sept 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 26 sept 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 25 sept 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 sept 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 23 sept 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 sept 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 19 sept 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 sept 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 17 sept 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 16 sept 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 13 sept 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 12 sept 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 11 sept 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 10 sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 sept 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 06 sept 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 05 sept 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 04 sept 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 03 sept 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 30 ago 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 ago 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 28 ago 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 27 ago 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 26 ago 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 23 ago 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 22 ago 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 21 ago 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 20 ago 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 19 ago 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 16 ago 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 15 ago 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 14 ago 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 13 ago 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 12 ago 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 09 ago 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 08 ago 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 07 ago 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 06 ago 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 05 ago 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 02 ago 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 01 ago 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 31 jul 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 30 jul 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 29 jul 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 jul 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 25 jul 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 24 jul 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 23 jul 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 22 jul 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 19 jul 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 18 jul 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 17 jul 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 16 jul 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 15 jul 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 12 jul 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 11 jul 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 10 jul 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 09 jul 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 08 jul 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 jul 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 03 jul 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 02 jul 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 01 jul 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 28 jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 27 jun 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 26 jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 25 jun 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 24 jun 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 21 jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 20 jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 18 jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 17 jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 14 jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 12 jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 11 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 10 jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 07 jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 06 jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 05 jun 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 04 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 03 jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 31 may 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 30 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 29 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 28 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 24 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 23 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 21 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 20 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 17 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 16 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 15 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 14 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| *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.