VanEck Future of Food ETF (YUMY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 11 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 10 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 09 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 08 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 05 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 04 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 03 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 02 abr 2024 | 16.55 | 16.55 | 16.47 | 16.47 | 16.47 | 146 |
| 01 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 263 |
| 28 mar 2024 | 16.64 | 16.66 | 16.64 | 16.66 | 16.66 | 3,554 |
| 27 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3 |
| 26 mar 2024 | 16.42 | 16.51 | 16.42 | 16.44 | 16.44 | 1,143 |
| 25 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 108 |
| 22 mar 2024 | 16.48 | 16.48 | 16.41 | 16.41 | 16.41 | 848 |
| 21 mar 2024 | 16.44 | 16.45 | 16.44 | 16.45 | 16.45 | 351 |
| 20 mar 2024 | 16.30 | 16.47 | 16.30 | 16.47 | 16.47 | 253 |
| 19 mar 2024 | 16.27 | 16.28 | 16.27 | 16.28 | 16.28 | 270 |
| 18 mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 92 |
| 15 mar 2024 | 16.25 | 16.28 | 16.25 | 16.28 | 16.28 | 340 |
| 15 mar 2024 | 0.05 Dividendo | |||||
| 14 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | 73 |
| 13 mar 2024 | 16.42 | 16.42 | 16.37 | 16.37 | 16.32 | 155 |
| 12 mar 2024 | 16.25 | 16.29 | 16.25 | 16.29 | 16.24 | 1,276 |
| 11 mar 2024 | 16.26 | 16.27 | 16.26 | 16.27 | 16.22 | 340 |
| 08 mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | 155 |
| 07 mar 2024 | 16.10 | 16.17 | 16.10 | 16.17 | 16.12 | 951 |
| 06 mar 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 15.95 | 218 |
| 05 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.79 | 6 |
| 04 mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.76 | 76 |
| 01 mar 2024 | 15.87 | 15.92 | 15.87 | 15.90 | 15.85 | 418 |
| 29 feb 2024 | 15.89 | 15.89 | 15.83 | 15.83 | 15.78 | 312 |
| 28 feb 2024 | 16.25 | 16.25 | 15.95 | 15.95 | 15.90 | 282 |
| 27 feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.81 | 3 |
| 26 feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.86 | 151 |
| 23 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.93 | 6 |
| 22 feb 2024 | 15.83 | 15.96 | 15.83 | 15.96 | 15.91 | 338 |
| 21 feb 2024 | 15.84 | 15.89 | 15.84 | 15.89 | 15.84 | 632 |
| 20 feb 2024 | 15.92 | 15.92 | 15.91 | 15.91 | 15.86 | 1,213 |
| 16 feb 2024 | 15.88 | 15.88 | 15.87 | 15.87 | 15.82 | 580 |
| 15 feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.83 | 6 |
| 14 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.74 | 13 |
| 13 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.50 | 151 |
| 12 feb 2024 | 15.61 | 15.81 | 15.61 | 15.81 | 15.76 | 790 |
| 09 feb 2024 | 15.51 | 15.61 | 15.51 | 15.61 | 15.56 | 147 |
| 08 feb 2024 | 15.70 | 15.70 | 15.61 | 15.63 | 15.58 | 444 |
| 07 feb 2024 | 15.71 | 15.77 | 15.71 | 15.72 | 15.67 | 2,390 |
| 06 feb 2024 | 15.73 | 15.73 | 15.71 | 15.71 | 15.66 | 558 |
| 05 feb 2024 | 15.85 | 15.85 | 15.73 | 15.73 | 15.68 | 241 |
| 02 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | 26 |
| 01 feb 2024 | 15.90 | 16.01 | 15.90 | 16.01 | 15.96 | 20,343 |
| 31 ene 2024 | 15.73 | 15.73 | 15.55 | 15.55 | 15.51 | 614 |
| 30 ene 2024 | 15.76 | 15.76 | 15.75 | 15.75 | 15.70 | 232 |
| 29 ene 2024 | 15.68 | 15.76 | 15.68 | 15.76 | 15.72 | 1,223 |
| 26 ene 2024 | 15.67 | 15.71 | 15.67 | 15.71 | 15.66 | 1,175 |
| 25 ene 2024 | 15.56 | 15.60 | 15.55 | 15.60 | 15.55 | 1,191 |
| 24 ene 2024 | 15.55 | 15.55 | 15.42 | 15.42 | 15.38 | 867 |
| 23 ene 2024 | 15.49 | 15.57 | 15.43 | 15.49 | 15.44 | 14,298 |
| 22 ene 2024 | 15.51 | 15.53 | 15.44 | 15.48 | 15.44 | 11,303 |
| 19 ene 2024 | 15.49 | 15.59 | 15.44 | 15.59 | 15.54 | 1,440 |
| 18 ene 2024 | 15.46 | 15.47 | 15.38 | 15.47 | 15.42 | 1,710 |
| 17 ene 2024 | 15.41 | 15.44 | 15.40 | 15.44 | 15.39 | 2,951 |
| 16 ene 2024 | 15.67 | 15.67 | 15.57 | 15.59 | 15.54 | 1,727 |
| 12 ene 2024 | 15.85 | 15.86 | 15.80 | 15.81 | 15.76 | 1,437 |
| 11 ene 2024 | 15.80 | 15.86 | 15.80 | 15.86 | 15.81 | 825 |
| 10 ene 2024 | 15.84 | 15.92 | 15.84 | 15.89 | 15.84 | 1,085 |
| 09 ene 2024 | 15.91 | 15.96 | 15.89 | 15.93 | 15.88 | 1,457 |
| 08 ene 2024 | 15.97 | 16.05 | 15.97 | 16.05 | 16.00 | 977 |
| 05 ene 2024 | 15.92 | 15.94 | 15.91 | 15.93 | 15.88 | 1,292 |
| 04 ene 2024 | 15.95 | 15.96 | 15.95 | 15.96 | 15.91 | 634 |
| 03 ene 2024 | 16.06 | 16.06 | 15.99 | 15.99 | 15.94 | 2,959 |
| 02 ene 2024 | 16.24 | 16.24 | 16.21 | 16.21 | 16.16 | 255 |
| 29 dic 2023 | 16.20 | 16.29 | 16.20 | 16.23 | 16.18 | 1,457 |
| 28 dic 2023 | 16.31 | 16.31 | 16.25 | 16.27 | 16.22 | 768 |
| 27 dic 2023 | 16.27 | 16.31 | 16.06 | 16.29 | 16.24 | 9,334 |
| 26 dic 2023 | 16.23 | 16.29 | 16.23 | 16.25 | 16.20 | 794 |
| 22 dic 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.09 | 526 |
| 21 dic 2023 | 15.99 | 16.07 | 15.99 | 16.07 | 16.02 | 438 |
| 20 dic 2023 | 16.10 | 16.10 | 15.82 | 15.82 | 15.77 | 1,567 |
| 19 dic 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.06 | 188 |
| 18 dic 2023 | 15.97 | 15.97 | 15.96 | 15.96 | 15.91 | 271 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.