Yahoo

Correo

U.S. markets open in 8 hours 14 minutes

F S&P 500
5,206.50
-6.25(-0.12%)
F Dow Jones
39,161.00
-34.00(-0.09%)
F Nasdaq
18,151.50
-35.00(-0.19%)
E-mini Russell 2000 Index Futur
2,059.70
-5.10(-0.25%)
Petróleo
79.42
+0.43(+0.54%)
Oro
2,321.80
-0.50(-0.02%)

Pacer BioThreat Strategy ETF (VIRS)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.10

-0.06

(-0.18%)

Al cierre: 12:56PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	35.10	35.10	35.10	35.10	35.10	100
07 may 2024	35.16	35.16	35.16	35.16	35.16	100
06 may 2024	34.96	35.16	34.96	35.16	35.16	200
03 may 2024	34.88	34.88	34.88	34.88	34.88	100
02 may 2024	34.63	34.63	34.63	34.63	34.63	100
01 may 2024	34.33	34.33	34.33	34.33	34.33	100
30 abr 2024	34.46	34.46	34.46	34.46	34.46	100
29 abr 2024	34.71	34.71	34.71	34.71	34.71	100
26 abr 2024	34.60	34.60	34.60	34.60	34.60	-
25 abr 2024	34.28	34.28	34.28	34.28	34.28	100
24 abr 2024	34.24	34.24	34.24	34.24	34.24	100
23 abr 2024	34.55	34.55	34.55	34.55	34.55	100
22 abr 2024	33.96	33.96	33.96	33.96	33.96	100
19 abr 2024	33.67	33.67	33.61	33.61	33.61	200
18 abr 2024	33.93	33.93	33.93	33.93	33.93	100
17 abr 2024	34.07	34.07	34.07	34.07	34.07	-
16 abr 2024	34.30	34.36	34.30	34.36	34.36	200
15 abr 2024	34.30	34.42	34.30	34.42	34.42	200
12 abr 2024	34.65	34.65	34.65	34.65	34.65	100
11 abr 2024	34.92	35.26	34.91	35.18	35.18	1,000
10 abr 2024	35.12	35.12	35.12	35.12	35.12	100
09 abr 2024	35.42	35.42	35.42	35.42	35.42	100
08 abr 2024	35.30	35.30	35.30	35.30	35.30	100
05 abr 2024	35.40	35.40	35.40	35.40	35.40	100
04 abr 2024	35.08	35.08	35.08	35.08	35.08	100
03 abr 2024	35.49	35.49	35.49	35.49	35.49	100
02 abr 2024	35.58	35.58	35.58	35.58	35.58	100
01 abr 2024	35.95	35.97	35.95	35.97	35.97	800
28 mar 2024	36.20	36.20	36.20	36.20	36.20	100
27 mar 2024	36.26	36.26	36.26	36.26	36.26	100
26 mar 2024	36.05	36.05	36.05	36.05	36.05	100
25 mar 2024	36.12	36.12	36.12	36.12	36.12	100
22 mar 2024	36.23	36.23	36.23	36.23	36.23	100
21 mar 2024	36.18	36.18	36.18	36.18	36.18	100
21 mar 2024	0.077 Dividendo
20 mar 2024	36.04	36.04	36.04	36.04	35.96	100
19 mar 2024	35.90	35.90	35.90	35.90	35.83	100
18 mar 2024	35.67	35.67	35.67	35.67	35.59	400
15 mar 2024	35.74	35.74	35.66	35.66	35.58	500
14 mar 2024	35.83	35.83	35.83	35.83	35.75	100
13 mar 2024	36.20	36.20	36.20	36.20	36.12	-
12 mar 2024	36.20	36.20	36.20	36.20	36.12	100
11 mar 2024	35.83	35.83	35.83	35.83	35.75	100
08 mar 2024	35.90	35.90	35.90	35.90	35.82	100
07 mar 2024	36.01	36.10	36.01	36.10	36.02	100
06 mar 2024	35.71	35.71	35.67	35.67	35.60	100
05 mar 2024	35.41	35.41	35.41	35.41	35.33	100
04 mar 2024	35.52	35.52	35.52	35.52	35.44	100
01 mar 2024	35.53	35.53	35.53	35.53	35.45	100
29 feb 2024	35.29	35.29	35.29	35.29	35.22	100
28 feb 2024	35.18	35.18	35.18	35.18	35.10	100
27 feb 2024	35.19	35.19	35.19	35.19	35.11	100
26 feb 2024	34.98	34.98	34.98	34.98	34.91	100
23 feb 2024	35.19	35.19	35.10	35.10	35.02	300
22 feb 2024	34.92	34.92	34.92	34.92	34.85	-
21 feb 2024	34.18	34.18	34.18	34.18	34.11	100
20 feb 2024	34.07	34.07	34.07	34.07	34.00	-
16 feb 2024	34.14	34.18	34.13	34.18	34.11	400
15 feb 2024	34.22	34.29	34.22	34.29	34.22	300
14 feb 2024	34.05	34.05	34.05	34.05	33.98	-
13 feb 2024	33.71	33.71	33.71	33.71	33.64	100
12 feb 2024	34.12	34.12	34.12	34.12	34.05	100
09 feb 2024	33.97	33.97	33.97	33.97	33.90	100
08 feb 2024	33.91	33.91	33.91	33.91	33.84	100
07 feb 2024	34.03	34.03	34.03	34.03	33.96	100
06 feb 2024	33.91	33.91	33.91	33.91	33.83	100
05 feb 2024	33.57	33.57	33.57	33.57	33.50	100
02 feb 2024	33.66	33.66	33.66	33.66	33.58	100
01 feb 2024	33.56	33.56	33.56	33.56	33.49	100
31 ene 2024	33.13	33.13	33.13	33.13	33.06	-
30 ene 2024	33.51	33.51	33.51	33.51	33.44	100
29 ene 2024	33.43	33.43	33.43	33.43	33.36	100
26 ene 2024	33.17	33.17	33.17	33.17	33.10	100
25 ene 2024	32.85	32.99	32.85	32.99	32.92	300
24 ene 2024	32.82	32.82	32.82	32.82	32.75	100
23 ene 2024	32.96	32.96	32.96	32.96	32.89	-
22 ene 2024	33.06	33.06	33.06	33.06	32.99	100
19 ene 2024	33.08	33.08	33.08	33.08	33.01	100
18 ene 2024	32.88	32.88	32.88	32.88	32.81	100
17 ene 2024	32.77	32.77	32.77	32.77	32.70	100
16 ene 2024	32.96	32.96	32.92	32.92	32.85	200
12 ene 2024	33.02	33.02	33.02	33.02	32.95	100
11 ene 2024	33.03	33.03	33.03	33.03	32.96	100
10 ene 2024	32.88	32.88	32.88	32.88	32.81	100
09 ene 2024	32.70	32.70	32.70	32.70	32.63	300
08 ene 2024	32.53	32.68	32.53	32.68	32.61	400
05 ene 2024	32.33	32.33	32.33	32.33	32.26	100
04 ene 2024	32.29	32.29	32.29	32.29	32.22	100
03 ene 2024	32.31	32.31	32.23	32.23	32.16	300
02 ene 2024	32.49	32.49	32.49	32.49	32.42	100
29 dic 2023	32.36	32.38	32.31	32.31	32.25	700
28 dic 2023	32.41	32.41	32.41	32.41	32.34	100
27 dic 2023	32.38	32.38	32.35	32.35	32.29	600
27 dic 2023	0.08 Dividendo
26 dic 2023	32.37	32.40	32.35	32.40	32.25	900
22 dic 2023	32.16	32.16	32.16	32.16	32.01	100
21 dic 2023	31.92	32.07	31.92	32.07	31.92	100
20 dic 2023	32.21	32.21	31.73	31.73	31.59	1,500
19 dic 2023	32.06	32.14	32.06	32.14	31.99	100
18 dic 2023	31.92	31.92	31.92	31.92	31.77	100
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...

F S&P 5005,206.50-6.25(-0.12%)

F Dow Jones39,161.00-34.00(-0.09%)

F Nasdaq18,151.50-35.00(-0.19%)

E-mini Russell 2000 Index Futur2,059.70-5.10(-0.25%)

Petróleo79.42+0.43(+0.54%)

Oro2,321.80-0.50(-0.02%)

Pacer BioThreat Strategy ETF (VIRS)

F S&P 500
5,206.50
-6.25(-0.12%)

F Dow Jones
39,161.00
-34.00(-0.09%)

F Nasdaq
18,151.50
-35.00(-0.19%)

E-mini Russell 2000 Index Futur
2,059.70
-5.10(-0.25%)

Petróleo
79.42
+0.43(+0.54%)

Oro
2,321.80
-0.50(-0.02%)