U.S. markets closed
F S&P 500
5,537.25 +15.75 (+0.29%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,999.25 +72.00 (+0.36%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,336.80 -2.80 (-0.12%)
Peerless Option Income Wheel ETF (WEEL)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20.22 | 20.25 | 20.18 | 20.19 | 20.19 | 700 |
| 27 jun 2024 | 20.18 | 20.22 | 20.18 | 20.20 | 20.20 | 4,800 |
| 26 jun 2024 | 20.17 | 20.20 | 20.15 | 20.18 | 20.18 | 3,100 |
| 25 jun 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 20.19 | 9,100 |
| 24 jun 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | 300 |
| 21 jun 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 20.15 | 300 |
| 20 jun 2024 | 20.12 | 20.18 | 20.12 | 20.14 | 20.14 | 12,100 |
| 18 jun 2024 | 20.13 | 20.17 | 20.12 | 20.12 | 20.12 | 27,900 |
| 17 jun 2024 | 20.05 | 20.13 | 20.05 | 20.12 | 20.12 | 4,200 |
| 14 jun 2024 | 20.05 | 20.06 | 20.02 | 20.02 | 20.02 | 400 |
| 13 jun 2024 | 20.12 | 20.13 | 20.08 | 20.09 | 20.09 | 4,400 |
| 12 jun 2024 | 20.16 | 20.21 | 20.12 | 20.13 | 20.13 | 12,700 |
| 11 jun 2024 | 20.06 | 20.08 | 20.06 | 20.08 | 20.08 | 6,000 |
| 10 jun 2024 | 20.04 | 20.05 | 20.02 | 20.02 | 20.02 | 2,700 |
| 07 jun 2024 | 20.07 | 20.07 | 20.02 | 20.02 | 20.02 | 1,300 |
| 06 jun 2024 | 20.06 | 20.07 | 20.04 | 20.04 | 20.04 | 1,000 |
| 05 jun 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 20.03 | 800 |
| 04 jun 2024 | 19.75 | 19.99 | 19.75 | 19.97 | 19.97 | 6,100 |
| 03 jun 2024 | 20.00 | 20.01 | 19.97 | 19.98 | 19.98 | 4,300 |
| 31 may 2024 | 19.98 | 20.05 | 19.96 | 20.05 | 20.05 | 36,200 |
| 30 may 2024 | 19.98 | 20.02 | 19.98 | 19.99 | 19.99 | 2,300 |
| 29 may 2024 | 19.92 | 19.93 | 19.92 | 19.92 | 19.92 | 64,500 |
| 28 may 2024 | 19.96 | 19.96 | 19.92 | 19.92 | 19.92 | 9,100 |
| 24 may 2024 | 20.07 | 20.07 | 19.99 | 20.03 | 20.03 | 800 |
| 23 may 2024 | 20.34 | 20.34 | 19.94 | 19.94 | 19.94 | 31,800 |
| 22 may 2024 | 20.06 | 20.07 | 20.02 | 20.02 | 20.02 | 1,100 |
| 21 may 2024 | 20.07 | 20.08 | 20.05 | 20.08 | 20.08 | 4,100 |
| 20 may 2024 | 20.08 | 20.08 | 20.02 | 20.05 | 20.05 | 600 |
| 17 may 2024 | 20.05 | 20.05 | 20.03 | 20.03 | 20.03 | 500 |
| 16 may 2024 | 20.06 | 20.06 | 20.01 | 20.01 | 20.01 | 300 |
| *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.