YieldMax Bitcoin Option Income Strategy ETF (YBIT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:51AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.83 | 17.98 | 17.27 | 17.41 | 17.41 | 88,741 |
| 27 jun 2024 | 17.87 | 17.99 | 17.66 | 17.82 | 17.82 | 89,700 |
| 26 jun 2024 | 17.70 | 17.90 | 17.50 | 17.54 | 17.54 | 77,300 |
| 25 jun 2024 | 17.21 | 17.75 | 17.20 | 17.59 | 17.59 | 74,700 |
| 24 jun 2024 | 17.65 | 17.67 | 16.66 | 16.81 | 16.81 | 128,000 |
| 21 jun 2024 | 17.66 | 17.88 | 17.58 | 17.80 | 17.80 | 176,500 |
| 20 jun 2024 | 17.99 | 17.99 | 17.62 | 17.80 | 17.80 | 177,400 |
| 18 jun 2024 | 18.00 | 18.00 | 17.61 | 17.76 | 17.76 | 856,400 |
| 17 jun 2024 | 18.07 | 18.30 | 17.90 | 18.24 | 18.24 | 123,300 |
| 14 jun 2024 | 18.58 | 18.58 | 17.85 | 18.02 | 18.02 | 100,100 |
| 13 jun 2024 | 18.52 | 18.81 | 18.14 | 18.50 | 18.50 | 93,500 |
| 12 jun 2024 | 18.97 | 19.10 | 18.46 | 18.56 | 18.56 | 84,200 |
| 11 jun 2024 | 18.52 | 18.54 | 18.09 | 18.42 | 18.42 | 184,300 |
| 10 jun 2024 | 19.00 | 19.27 | 18.72 | 19.09 | 19.09 | 137,800 |
| 07 jun 2024 | 19.37 | 19.59 | 18.68 | 18.92 | 18.92 | 174,200 |
| 06 jun 2024 | 19.25 | 19.42 | 19.15 | 19.19 | 19.19 | 142,700 |
| 06 jun 2024 | 1.371 Dividendo | |||||
| 05 jun 2024 | 20.75 | 20.98 | 20.45 | 20.72 | 19.35 | 331,000 |
| 04 jun 2024 | 23.62 | 23.62 | 21.05 | 21.30 | 19.89 | 208,400 |
| 03 jun 2024 | 21.05 | 21.80 | 20.90 | 21.42 | 20.00 | 68,200 |
| 31 may 2024 | 20.63 | 20.83 | 20.20 | 20.57 | 19.21 | 64,300 |
| 30 may 2024 | 20.75 | 20.89 | 20.40 | 20.64 | 19.27 | 37,700 |
| 29 may 2024 | 20.85 | 20.85 | 20.25 | 20.25 | 18.91 | 88,400 |
| 28 may 2024 | 21.06 | 21.06 | 20.30 | 20.83 | 19.45 | 71,600 |
| 24 may 2024 | 20.26 | 20.51 | 20.15 | 20.51 | 19.15 | 42,400 |
| 23 may 2024 | 21.42 | 21.42 | 20.15 | 20.25 | 18.91 | 76,000 |
| 22 may 2024 | 20.33 | 20.56 | 20.20 | 20.56 | 19.20 | 27,000 |
| 21 may 2024 | 20.50 | 20.62 | 20.25 | 20.33 | 18.98 | 48,800 |
| 20 may 2024 | 19.62 | 20.39 | 19.62 | 20.15 | 18.81 | 44,200 |
| 17 may 2024 | 20.00 | 20.30 | 19.50 | 19.52 | 18.23 | 39,900 |
| 16 may 2024 | 19.88 | 19.94 | 19.67 | 19.76 | 18.45 | 31,100 |
| 15 may 2024 | 19.74 | 20.00 | 19.48 | 19.48 | 18.19 | 29,600 |
| 14 may 2024 | 19.84 | 19.84 | 19.20 | 19.22 | 17.95 | 23,500 |
| 13 may 2024 | 19.75 | 19.75 | 19.38 | 19.38 | 18.10 | 20,300 |
| 10 may 2024 | 20.00 | 20.11 | 18.90 | 19.35 | 18.07 | 46,700 |
| 09 may 2024 | 19.98 | 19.98 | 19.20 | 19.58 | 18.29 | 56,900 |
| 08 may 2024 | 19.25 | 19.77 | 19.25 | 19.77 | 18.46 | 28,200 |
| 07 may 2024 | 19.56 | 19.89 | 19.36 | 19.89 | 18.57 | 17,800 |
| 06 may 2024 | 19.12 | 19.76 | 19.12 | 19.57 | 18.27 | 41,800 |
| 03 may 2024 | 19.62 | 19.62 | 19.01 | 19.28 | 18.00 | 50,200 |
| 02 may 2024 | 18.92 | 18.92 | 17.96 | 18.86 | 17.61 | 27,300 |
| 01 may 2024 | 17.90 | 18.49 | 17.59 | 18.30 | 17.09 | 63,800 |
| 30 abr 2024 | 19.38 | 19.77 | 18.55 | 18.55 | 17.32 | 54,000 |
| 29 abr 2024 | 19.75 | 19.87 | 19.50 | 19.80 | 18.49 | 44,900 |
| 26 abr 2024 | 19.93 | 20.17 | 19.80 | 19.93 | 18.61 | 46,200 |
| 25 abr 2024 | 19.75 | 20.07 | 19.53 | 19.92 | 18.60 | 67,500 |
| 24 abr 2024 | 20.52 | 20.52 | 19.75 | 19.77 | 18.46 | 101,000 |
| 23 abr 2024 | 20.15 | 22.00 | 20.15 | 20.45 | 19.10 | 148,700 |
| *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.