Yahoo

Correo

U.S. markets open in 4 hours 41 minutes

F S&P 500
5,247.50
+2.00(+0.04%)
F Dow Jones
39,577.00
+18.00(+0.05%)
F Nasdaq
18,301.75
+6.25(+0.03%)
E-mini Russell 2000 Index Futur
2,076.30
+3.80(+0.18%)
Petróleo
78.95
-0.17(-0.21%)
Oro
2,345.00
+2.00(+0.09%)

Acruence Active Hedge U.S. Equity ETF (XVOL)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

20.20

-0.07

(-0.36%)

Al cierre: 03:09PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	20.20	20.20	20.20	20.20	20.20	100
10 may 2024	20.27	20.27	20.14	20.27	20.27	1,000
09 may 2024	20.27	20.30	20.17	20.25	20.25	1,700
08 may 2024	20.03	20.16	20.03	20.16	20.16	1,300
07 may 2024	20.14	20.26	20.05	20.07	20.07	3,900
06 may 2024	20.17	20.22	20.01	20.17	20.17	4,700
03 may 2024	19.91	19.95	19.80	19.92	19.92	1,700
02 may 2024	19.87	19.87	19.60	19.75	19.75	6,200
01 may 2024	19.62	19.70	19.57	19.67	19.67	6,800
30 abr 2024	19.67	19.67	19.59	19.62	19.62	1,600
29 abr 2024	19.93	19.95	19.80	19.86	19.86	500
26 abr 2024	19.81	19.81	19.81	19.81	19.81	100
25 abr 2024	19.68	19.77	19.68	19.75	19.75	3,000
24 abr 2024	19.86	19.93	19.86	19.93	19.93	100
23 abr 2024	19.86	19.89	19.86	19.89	19.89	100
22 abr 2024	19.51	19.68	19.51	19.68	19.68	200
19 abr 2024	19.61	19.61	19.50	19.56	19.56	1,000
18 abr 2024	19.55	19.55	19.50	19.55	19.55	700
17 abr 2024	19.55	19.58	19.50	19.58	19.58	600
16 abr 2024	19.53	19.64	19.53	19.64	19.64	400
15 abr 2024	19.73	19.85	19.73	19.85	19.85	1,600
12 abr 2024	20.00	20.00	20.00	20.00	20.00	100
11 abr 2024	20.24	20.24	20.24	20.24	20.24	100
10 abr 2024	20.31	20.37	20.20	20.20	20.20	1,500
09 abr 2024	20.44	20.52	20.44	20.52	20.52	300
08 abr 2024	20.55	20.66	20.45	20.52	20.52	5,300
05 abr 2024	20.43	20.49	20.39	20.49	20.49	8,200
04 abr 2024	20.71	20.79	20.36	20.36	20.36	185,200
03 abr 2024	20.54	20.63	20.54	20.55	20.55	731,100
02 abr 2024	20.54	20.59	20.53	20.58	20.58	2,500
01 abr 2024	20.67	20.69	20.65	20.65	20.65	766,000
28 mar 2024	20.75	20.75	20.75	20.75	20.75	100
27 mar 2024	20.50	20.59	20.50	20.59	20.59	5,400
26 mar 2024	20.45	20.49	20.40	20.42	20.42	21,200
25 mar 2024	20.52	20.56	20.44	20.44	20.44	700
22 mar 2024	20.43	20.43	20.43	20.43	20.43	-
21 mar 2024	20.49	20.53	20.44	20.53	20.53	10,000
20 mar 2024	20.25	20.32	20.25	20.32	20.32	2,000
19 mar 2024	19.95	19.95	19.95	19.95	19.95	-
18 mar 2024	19.97	20.00	19.83	19.90	19.90	3,500
15 mar 2024	19.79	19.79	19.79	19.79	19.79	-
14 mar 2024	19.86	19.86	19.86	19.86	19.86	200
13 mar 2024	20.15	20.15	20.00	20.00	20.00	200
12 mar 2024	19.88	19.88	19.88	19.88	19.88	100
11 mar 2024	19.68	19.68	19.68	19.68	19.68	-
08 mar 2024	20.09	20.09	19.76	19.76	19.76	100
07 mar 2024	19.94	19.94	19.94	19.94	19.94	100
06 mar 2024	19.76	19.76	19.75	19.75	19.75	500
05 mar 2024	19.65	19.65	19.65	19.65	19.65	-
04 mar 2024	19.88	19.89	19.78	19.78	19.78	700
01 mar 2024	19.60	19.60	19.57	19.58	19.58	8,900
29 feb 2024	19.43	19.43	19.43	19.43	19.43	100
28 feb 2024	19.40	19.46	19.32	19.32	19.32	5,200
27 feb 2024	19.35	19.35	19.29	19.29	19.29	100
26 feb 2024	19.30	19.30	19.21	19.21	19.21	400
23 feb 2024	19.19	19.20	19.16	19.19	19.19	446,200
22 feb 2024	19.08	19.14	19.07	19.14	19.14	30,700
21 feb 2024	18.62	18.72	18.62	18.72	18.72	5,000
20 feb 2024	18.94	19.02	18.89	18.93	18.93	123,000
16 feb 2024	19.02	19.02	19.02	19.02	19.02	100
15 feb 2024	19.03	19.09	18.94	19.09	19.09	22,300
14 feb 2024	18.87	18.87	18.81	18.81	18.81	18,000
13 feb 2024	18.68	18.87	18.66	18.66	18.66	25,000
12 feb 2024	19.06	19.08	18.95	18.95	18.95	33,400
09 feb 2024	18.88	18.92	18.86	18.86	18.86	4,700
08 feb 2024	18.67	18.91	18.67	18.91	18.91	5,400
07 feb 2024	18.87	18.89	18.87	18.89	18.89	180,000
06 feb 2024	18.63	18.73	18.63	18.73	18.73	124,600
05 feb 2024	17.89	18.90	17.89	18.71	18.71	11,200
02 feb 2024	18.84	18.90	18.77	18.88	18.88	194,100
01 feb 2024	18.68	18.73	18.61	18.73	18.73	6,900
31 ene 2024	18.86	18.86	18.66	18.66	18.66	200
30 ene 2024	18.77	18.82	18.77	18.82	18.82	4,500
29 ene 2024	18.62	18.76	18.62	18.76	18.76	44,800
26 ene 2024	18.61	18.69	18.61	18.69	18.69	3,100
25 ene 2024	18.66	18.66	18.66	18.66	18.66	-
24 ene 2024	18.58	18.72	18.49	18.52	18.52	6,700
23 ene 2024	18.52	18.52	18.52	18.52	18.52	-
22 ene 2024	18.65	18.65	18.55	18.61	18.61	10,500
19 ene 2024	18.35	18.53	18.35	18.53	18.53	800
18 ene 2024	18.40	18.40	18.24	18.27	18.27	5,100
17 ene 2024	18.34	18.44	18.20	18.36	18.36	4,100
16 ene 2024	18.31	18.32	18.31	18.32	18.32	300
12 ene 2024	18.41	18.41	18.41	18.41	18.41	100
11 ene 2024	18.33	18.33	18.33	18.33	18.33	-
10 ene 2024	18.40	18.40	18.32	18.32	18.32	1,700
09 ene 2024	18.26	18.26	18.26	18.26	18.26	100
08 ene 2024	18.30	18.30	18.30	18.30	18.30	-
05 ene 2024	18.08	18.08	18.08	18.08	18.08	-
04 ene 2024	18.00	18.00	18.00	18.00	18.00	100
03 ene 2024	17.99	18.07	17.99	18.07	18.07	600
02 ene 2024	18.31	18.33	18.23	18.23	18.23	3,600
29 dic 2023	18.33	18.33	18.33	18.33	18.33	100
28 dic 2023	18.41	18.41	18.41	18.41	18.41	100
27 dic 2023	18.28	18.37	18.28	18.37	18.37	400
27 dic 2023	0.2 Dividendo
26 dic 2023	18.56	18.56	18.56	18.56	18.36	100
22 dic 2023	18.45	18.45	18.45	18.45	18.25	100
21 dic 2023	18.42	18.42	18.42	18.42	18.23	100
20 dic 2023	18.28	18.28	18.28	18.28	18.08	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 5005,247.50+2.00(+0.04%)

F Dow Jones39,577.00+18.00(+0.05%)

F Nasdaq18,301.75+6.25(+0.03%)

E-mini Russell 2000 Index Futur2,076.30+3.80(+0.18%)

Petróleo78.95-0.17(-0.21%)

Oro2,345.00+2.00(+0.09%)

Acruence Active Hedge U.S. Equity ETF (XVOL)

F S&P 500
5,247.50
+2.00(+0.04%)

F Dow Jones
39,577.00
+18.00(+0.05%)

F Nasdaq
18,301.75
+6.25(+0.03%)

E-mini Russell 2000 Index Futur
2,076.30
+3.80(+0.18%)

Petróleo
78.95
-0.17(-0.21%)

Oro
2,345.00
+2.00(+0.09%)