U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,162.00 +25.00 (+0.06%) F Nasdaq
18,654.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.95 -0.11 (-0.14%) Oro
2,423.40 +6.00 (+0.25%)
YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20.11 | 20.17 | 20.01 | 20.17 | 20.17 | 372,800 |
| 16 may 2024 | 20.11 | 20.11 | 20.00 | 20.03 | 20.03 | 214,700 |
| 15 may 2024 | 20.11 | 20.11 | 19.93 | 20.06 | 20.06 | 449,400 |
| 15 may 2024 | 0.732 Dividendo | |||||
| 14 may 2024 | 20.51 | 20.65 | 20.45 | 20.63 | 19.90 | 470,500 |
| 13 may 2024 | 20.45 | 20.48 | 20.35 | 20.45 | 19.72 | 404,000 |
| 10 may 2024 | 20.59 | 20.59 | 20.26 | 20.29 | 19.57 | 303,300 |
| 09 may 2024 | 20.54 | 20.57 | 20.35 | 20.51 | 19.78 | 257,000 |
| 08 may 2024 | 20.41 | 20.50 | 20.30 | 20.45 | 19.72 | 165,100 |
| 07 may 2024 | 20.71 | 20.71 | 20.47 | 20.52 | 19.79 | 343,800 |
| 06 may 2024 | 20.58 | 20.68 | 20.50 | 20.68 | 19.95 | 299,200 |
| 03 may 2024 | 20.39 | 20.55 | 20.28 | 20.46 | 19.73 | 215,200 |
| 02 may 2024 | 20.00 | 20.23 | 19.80 | 20.21 | 19.49 | 126,700 |
| 01 may 2024 | 19.81 | 20.14 | 19.60 | 19.79 | 19.09 | 136,600 |
| 30 abr 2024 | 20.01 | 20.30 | 19.90 | 19.92 | 19.21 | 135,700 |
| 29 abr 2024 | 20.38 | 20.38 | 20.20 | 20.31 | 19.59 | 175,500 |
| 26 abr 2024 | 20.05 | 20.23 | 20.01 | 20.22 | 19.50 | 138,100 |
| 25 abr 2024 | 19.61 | 19.97 | 19.50 | 19.96 | 19.25 | 176,300 |
| 24 abr 2024 | 20.22 | 20.23 | 19.96 | 20.06 | 19.35 | 124,200 |
| 23 abr 2024 | 19.80 | 20.06 | 19.70 | 20.01 | 19.30 | 216,300 |
| 22 abr 2024 | 19.59 | 19.77 | 19.40 | 19.69 | 18.99 | 305,000 |
| 19 abr 2024 | 19.83 | 19.84 | 19.38 | 19.38 | 18.69 | 275,900 |
| 18 abr 2024 | 19.98 | 20.11 | 19.77 | 19.85 | 19.15 | 201,900 |
| 17 abr 2024 | 20.31 | 20.31 | 19.77 | 19.92 | 19.21 | 325,800 |
| 17 abr 2024 | 0.632 Dividendo | |||||
| 16 abr 2024 | 20.80 | 20.86 | 20.56 | 20.73 | 19.38 | 449,200 |
| 15 abr 2024 | 21.46 | 21.46 | 20.75 | 20.81 | 19.46 | 288,700 |
| 12 abr 2024 | 21.68 | 21.68 | 21.22 | 21.28 | 19.90 | 316,300 |
| 11 abr 2024 | 21.47 | 21.69 | 21.34 | 21.68 | 20.27 | 279,400 |
| 10 abr 2024 | 21.57 | 21.57 | 21.25 | 21.43 | 20.04 | 440,600 |
| 09 abr 2024 | 21.52 | 21.62 | 21.35 | 21.52 | 20.12 | 353,900 |
| 08 abr 2024 | 21.36 | 21.58 | 21.34 | 21.49 | 20.10 | 380,300 |
| 05 abr 2024 | 21.18 | 21.39 | 21.12 | 21.34 | 19.96 | 156,100 |
| 04 abr 2024 | 21.50 | 21.66 | 21.15 | 21.17 | 19.80 | 258,600 |
| 03 abr 2024 | 21.43 | 21.54 | 21.30 | 21.47 | 20.08 | 121,900 |
| 02 abr 2024 | 21.38 | 21.43 | 21.09 | 21.41 | 20.02 | 129,900 |
| 01 abr 2024 | 21.75 | 21.75 | 21.47 | 21.60 | 20.20 | 120,300 |
| 28 mar 2024 | 21.64 | 21.72 | 21.55 | 21.68 | 20.27 | 111,300 |
| 27 mar 2024 | 21.75 | 21.75 | 21.45 | 21.64 | 20.24 | 95,100 |
| 26 mar 2024 | 21.77 | 21.77 | 21.56 | 21.62 | 20.22 | 256,600 |
| 25 mar 2024 | 21.48 | 21.66 | 21.48 | 21.65 | 20.25 | 215,000 |
| 22 mar 2024 | 21.46 | 21.50 | 21.31 | 21.43 | 20.04 | 121,200 |
| 21 mar 2024 | 21.50 | 21.54 | 21.42 | 21.44 | 20.05 | 225,900 |
| 20 mar 2024 | 21.11 | 21.33 | 20.99 | 21.31 | 19.93 | 209,200 |
| 19 mar 2024 | 20.96 | 21.11 | 20.75 | 21.11 | 19.74 | 311,800 |
| 18 mar 2024 | 21.12 | 21.17 | 21.00 | 21.16 | 19.79 | 243,600 |
| 15 mar 2024 | 20.70 | 20.98 | 20.70 | 20.94 | 19.58 | 214,200 |
| 14 mar 2024 | 21.26 | 21.26 | 20.72 | 20.90 | 19.54 | 284,600 |
| 14 mar 2024 | 0.568 Dividendo | |||||
| 13 mar 2024 | 21.80 | 21.91 | 21.75 | 21.81 | 19.86 | 370,000 |
| 12 mar 2024 | 21.88 | 21.88 | 21.47 | 21.87 | 19.92 | 610,600 |
| 11 mar 2024 | 21.69 | 21.78 | 21.57 | 21.60 | 19.67 | 531,700 |
| 08 mar 2024 | 21.72 | 21.94 | 21.51 | 21.62 | 19.69 | 328,500 |
| 07 mar 2024 | 21.50 | 21.65 | 21.40 | 21.65 | 19.72 | 276,000 |
| 06 mar 2024 | 21.45 | 21.50 | 21.25 | 21.38 | 19.47 | 172,700 |
| 05 mar 2024 | 21.42 | 21.43 | 21.04 | 21.17 | 19.28 | 154,600 |
| 04 mar 2024 | 21.79 | 21.79 | 21.51 | 21.60 | 19.67 | 179,300 |
| 01 mar 2024 | 21.66 | 21.67 | 21.38 | 21.67 | 19.74 | 122,900 |
| 29 feb 2024 | 21.48 | 21.62 | 21.35 | 21.55 | 19.63 | 123,800 |
| 28 feb 2024 | 21.15 | 21.28 | 21.09 | 21.22 | 19.33 | 101,700 |
| 27 feb 2024 | 21.12 | 21.22 | 21.04 | 21.18 | 19.29 | 146,000 |
| 26 feb 2024 | 20.92 | 20.99 | 20.85 | 20.98 | 19.11 | 195,300 |
| 23 feb 2024 | 20.99 | 21.05 | 20.81 | 20.91 | 19.04 | 167,600 |
| 22 feb 2024 | 20.30 | 20.82 | 20.30 | 20.75 | 18.90 | 259,600 |
| 21 feb 2024 | 20.05 | 20.13 | 19.92 | 20.07 | 18.28 | 103,300 |
| 20 feb 2024 | 20.59 | 20.59 | 20.01 | 20.20 | 18.40 | 233,300 |
| 16 feb 2024 | 20.66 | 20.70 | 20.53 | 20.59 | 18.75 | 210,400 |
| 15 feb 2024 | 20.55 | 20.69 | 20.50 | 20.69 | 18.84 | 228,400 |
| 15 feb 2024 | 0.534 Dividendo | |||||
| 14 feb 2024 | 20.80 | 21.01 | 20.75 | 21.01 | 18.65 | 526,900 |
| 13 feb 2024 | 20.56 | 20.72 | 20.44 | 20.57 | 18.26 | 256,900 |
| 12 feb 2024 | 20.84 | 21.04 | 20.80 | 20.93 | 18.58 | 343,700 |
| 09 feb 2024 | 20.88 | 20.88 | 20.74 | 20.78 | 18.44 | 230,100 |
| 08 feb 2024 | 20.75 | 20.86 | 20.70 | 20.80 | 18.46 | 113,900 |
| 07 feb 2024 | 20.71 | 20.80 | 20.55 | 20.78 | 18.44 | 92,900 |
| 06 feb 2024 | 20.45 | 20.61 | 20.41 | 20.61 | 18.29 | 76,300 |
| 05 feb 2024 | 20.70 | 20.70 | 20.24 | 20.44 | 18.14 | 101,700 |
| 02 feb 2024 | 20.59 | 20.70 | 20.42 | 20.70 | 18.37 | 84,200 |
| 01 feb 2024 | 20.37 | 20.39 | 20.12 | 20.39 | 18.10 | 56,700 |
| 31 ene 2024 | 20.40 | 20.49 | 20.17 | 20.20 | 17.93 | 140,000 |
| 30 ene 2024 | 20.68 | 20.68 | 20.43 | 20.50 | 18.20 | 57,200 |
| 29 ene 2024 | 20.43 | 20.66 | 20.35 | 20.66 | 18.34 | 97,500 |
| 26 ene 2024 | 20.27 | 20.39 | 20.21 | 20.35 | 18.06 | 110,600 |
| 25 ene 2024 | 20.37 | 20.38 | 20.15 | 20.27 | 17.99 | 131,300 |
| 24 ene 2024 | 20.51 | 20.53 | 20.35 | 20.36 | 18.07 | 139,600 |
| 23 ene 2024 | 20.21 | 20.28 | 20.17 | 20.27 | 17.99 | 140,800 |
| 22 ene 2024 | 20.13 | 20.31 | 20.11 | 20.18 | 17.91 | 254,500 |
| 19 ene 2024 | 20.03 | 20.12 | 19.88 | 20.12 | 17.86 | 244,600 |
| 18 ene 2024 | 21.00 | 21.35 | 19.82 | 19.92 | 17.68 | 254,700 |
| 17 ene 2024 | 19.80 | 19.91 | 19.69 | 19.90 | 17.66 | 93,500 |
| *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.