U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,006.25 +34.00 (+0.17%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,331.10 +0.30 (+0.01%)
Westwood Salient Enhanced Energy Income ETF (WEEI)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23.92 | 24.03 | 23.92 | 24.03 | 24.03 | 600 |
| 24 jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| 21 jun 2024 | 23.57 | 23.57 | 23.50 | 23.50 | 23.50 | 200 |
| 20 jun 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 100 |
| 18 jun 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
| 17 jun 2024 | 23.16 | 23.24 | 23.15 | 23.15 | 23.15 | 600 |
| 14 jun 2024 | 23.09 | 23.11 | 23.07 | 23.11 | 23.11 | 700 |
| 13 jun 2024 | 23.19 | 23.31 | 23.18 | 23.26 | 23.26 | 28,700 |
| 12 jun 2024 | 23.73 | 23.73 | 23.44 | 23.44 | 23.44 | 25,400 |
| 11 jun 2024 | 23.65 | 23.65 | 23.58 | 23.62 | 23.62 | 54,000 |
| 10 jun 2024 | 23.77 | 23.77 | 23.66 | 23.66 | 23.66 | 54,300 |
| 07 jun 2024 | 23.58 | 23.58 | 23.50 | 23.50 | 23.50 | 53,200 |
| 06 jun 2024 | 23.55 | 23.57 | 23.46 | 23.57 | 23.57 | 107,400 |
| 05 jun 2024 | 23.37 | 23.49 | 23.37 | 23.44 | 23.44 | 57,300 |
| 04 jun 2024 | 23.35 | 23.48 | 23.35 | 23.48 | 23.48 | 56,600 |
| 03 jun 2024 | 24.26 | 24.26 | 23.67 | 23.68 | 23.68 | 5,300 |
| 31 may 2024 | 23.96 | 24.26 | 23.96 | 24.26 | 24.26 | 4,800 |
| 30 may 2024 | 23.75 | 23.75 | 23.71 | 23.71 | 23.71 | 5,400 |
| 30 may 2024 | 0.225 Dividendo | |||||
| 29 may 2024 | 24.10 | 24.10 | 23.87 | 23.92 | 23.70 | 4,200 |
| 28 may 2024 | 24.35 | 24.35 | 24.32 | 24.32 | 24.09 | 2,600 |
| 24 may 2024 | 24.16 | 24.16 | 24.07 | 24.08 | 23.85 | 2,900 |
| 23 may 2024 | 24.26 | 24.27 | 24.07 | 24.07 | 23.84 | 4,700 |
| 22 may 2024 | 24.53 | 24.58 | 24.24 | 24.24 | 24.02 | 5,300 |
| 21 may 2024 | 24.83 | 24.83 | 24.63 | 24.65 | 24.42 | 3,800 |
| 20 may 2024 | 24.77 | 24.85 | 24.70 | 24.75 | 24.51 | 3,000 |
| 17 may 2024 | 24.73 | 24.87 | 24.73 | 24.87 | 24.64 | 2,500 |
| 16 may 2024 | 24.68 | 24.68 | 24.54 | 24.54 | 24.31 | 2,500 |
| 15 may 2024 | 24.24 | 24.63 | 24.24 | 24.63 | 24.39 | 2,700 |
| 14 may 2024 | 24.46 | 24.52 | 24.44 | 24.52 | 24.29 | 8,400 |
| 13 may 2024 | 24.58 | 24.58 | 24.56 | 24.56 | 24.33 | 2,500 |
| 10 may 2024 | 24.64 | 24.64 | 24.59 | 24.61 | 24.38 | 800 |
| 09 may 2024 | 24.66 | 24.71 | 24.66 | 24.71 | 24.48 | 32,900 |
| 08 may 2024 | 24.45 | 24.46 | 24.42 | 24.46 | 24.23 | 2,000 |
| 07 may 2024 | 24.50 | 24.50 | 24.47 | 24.47 | 24.24 | 10,300 |
| 06 may 2024 | 24.60 | 24.60 | 24.47 | 24.47 | 24.23 | 10,000 |
| 03 may 2024 | 24.07 | 24.27 | 24.07 | 24.27 | 24.04 | 900 |
| 02 may 2024 | 24.29 | 24.29 | 24.24 | 24.24 | 24.01 | 100 |
| 01 may 2024 | 24.17 | 24.17 | 24.09 | 24.14 | 23.91 | 10,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.