U.S. markets closed

Kinetics Paradigm No Load (WWNPX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.82+1.06 (+1.35%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202478.7678.7678.7678.7678.76-
01 may 202478.2478.2478.2478.2478.24-
30 abr 202479.9379.9379.9379.9379.93-
29 abr 202483.0583.0583.0583.0583.05-
26 abr 202482.5782.5782.5782.5782.57-
25 abr 202482.3182.3182.3182.3182.31-
24 abr 202481.8781.8781.8781.8781.87-
23 abr 202482.2682.2682.2682.2682.26-
22 abr 202481.8281.8281.8281.8281.82-
19 abr 202481.1181.1181.1181.1181.11-
18 abr 202480.8480.8480.8480.8480.84-
17 abr 202480.6480.6480.6480.6480.64-
16 abr 202481.0481.0481.0481.0481.04-
15 abr 202481.1681.1681.1681.1681.16-
12 abr 202483.7883.7883.7883.7883.78-
11 abr 202484.3184.3184.3184.3184.31-
10 abr 202483.5783.5783.5783.5783.57-
09 abr 202483.4083.4083.4083.4083.40-
08 abr 202482.9982.9982.9982.9982.99-
05 abr 202483.6083.6083.6083.6083.60-
04 abr 202483.7483.7483.7483.7483.74-
03 abr 202482.6482.6482.6482.6482.64-
02 abr 202481.7081.7081.7081.7081.70-
01 abr 202482.1582.1582.1582.1582.15-
28 mar 202483.1383.1383.1383.1383.13-
27 mar 202482.5482.5482.5482.5482.54-
26 mar 202481.0181.0181.0181.0181.01-
25 mar 202482.6482.6482.6482.6482.64-
22 mar 202480.4080.4080.4080.4080.40-
21 mar 202481.2381.2381.2381.2381.23-
20 mar 202481.0081.0081.0081.0081.00-
19 mar 202480.3980.3980.3980.3980.39-
18 mar 202480.4080.4080.4080.4080.40-
15 mar 202480.7580.7580.7580.7580.75-
14 mar 202480.1380.1380.1380.1380.13-
13 mar 202480.1280.1280.1280.1280.12-
12 mar 202478.7878.7878.7878.7878.78-
11 mar 202478.2578.2578.2578.2578.25-
08 mar 202477.1077.1077.1077.1077.10-
07 mar 202476.1076.1076.1076.1076.10-
06 mar 202475.4175.4175.4175.4175.41-
05 mar 202475.3875.3875.3875.3875.38-
04 mar 202476.9876.9876.9876.9876.98-
01 mar 202476.8876.8876.8876.8876.88-
29 feb 202476.9376.9376.9376.9376.93-
28 feb 202475.4775.4775.4775.4775.47-
27 feb 202476.1576.1576.1576.1576.15-
26 feb 202474.9174.9174.9174.9174.91-
23 feb 202474.6174.6174.6174.6174.61-
22 feb 202474.7274.7274.7274.7274.72-
21 feb 202473.1873.1873.1873.1873.18-
20 feb 202472.5472.5472.5472.5472.54-
16 feb 202473.2273.2273.2273.2273.22-
15 feb 202472.6072.6072.6072.6072.60-
14 feb 202470.8670.8670.8670.8670.86-
13 feb 202469.9669.9669.9669.9669.96-
12 feb 202471.7471.7471.7471.7471.74-
09 feb 202471.1971.1971.1971.1971.19-
08 feb 202471.1671.1671.1671.1671.16-
07 feb 202471.0971.0971.0971.0971.09-
06 feb 202469.6569.6569.6569.6569.65-
05 feb 202468.9468.9468.9468.9468.94-
02 feb 202469.5869.5869.5869.5869.58-
01 feb 202470.2370.2370.2370.2370.23-
31 ene 202470.3570.3570.3570.3570.35-
30 ene 202471.8871.8871.8871.8871.88-
29 ene 202472.3972.3972.3972.3972.39-
26 ene 202471.2671.2671.2671.2671.26-
25 ene 202471.0571.0571.0571.0571.05-
24 ene 202471.1471.1471.1471.1471.14-
23 ene 202470.7770.7770.7770.7770.77-
22 ene 202470.8170.8170.8170.8170.81-
19 ene 202470.5170.5170.5170.5170.51-
18 ene 202470.5170.5170.5170.5170.51-
17 ene 202470.3570.3570.3570.3570.35-
16 ene 202470.6770.6770.6770.6770.67-
12 ene 202472.3472.3472.3472.3472.34-
11 ene 202472.0272.0272.0272.0272.02-
10 ene 202472.1572.1572.1572.1572.15-
09 ene 202472.3672.3672.3672.3672.36-
08 ene 202472.5772.5772.5772.5772.57-
05 ene 202472.5772.5772.5772.5772.57-
04 ene 202472.4172.4172.4172.4172.41-
03 ene 202473.3773.3773.3773.3773.37-
02 ene 202474.1574.1574.1574.1574.15-
29 dic 202373.1373.1373.1373.1373.13-
28 dic 202373.9573.9573.9573.9573.95-
28 dic 20230 Dividendo
28 dic 20234.131 Ganancias de capital
27 dic 202379.4579.4579.4579.4575.32-
26 dic 202379.2479.2479.2479.2475.12-
22 dic 202378.8178.8178.8178.8174.71-
21 dic 202378.6978.6978.6978.6974.60-
20 dic 202378.2178.2178.2178.2174.14-
19 dic 202378.7878.7878.7878.7874.68-
18 dic 202377.7577.7577.7577.7573.71-
15 dic 202377.5177.5177.5177.5173.48-
14 dic 202378.0078.0078.0078.0073.94-
13 dic 202376.9276.9276.9276.9272.92-
*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...