Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.75
-3.00(-0.06%)
F Dow Jones
39,179.00
-16.00(-0.04%)
F Nasdaq
18,165.25
-21.25(-0.12%)
E-mini Russell 2000 Index Futur
2,061.20
-3.60(-0.17%)
Petróleo
79.43
+0.44(+0.56%)
Oro
2,318.80
-3.50(-0.15%)

The Acquirers Fund ETF (ZIG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.93

-0.16

(-0.44%)

Al cierre: 02:01PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	37.08	37.08	36.93	36.93	36.93	13,500
07 may 2024	37.45	37.45	37.10	37.10	37.10	1,100
06 may 2024	37.04	37.23	36.91	37.23	37.23	7,800
03 may 2024	36.83	36.83	36.50	36.81	36.81	1,000
02 may 2024	36.23	36.38	35.97	36.38	36.38	1,200
01 may 2024	35.88	36.50	35.88	36.06	36.06	2,600
30 abr 2024	36.64	36.68	35.80	35.80	35.80	1,100
29 abr 2024	37.01	37.11	36.81	36.92	36.92	3,200
26 abr 2024	36.72	36.79	36.64	36.78	36.78	1,900
25 abr 2024	36.14	36.77	36.14	36.74	36.74	9,500
24 abr 2024	36.65	37.00	36.50	36.59	36.59	57,700
23 abr 2024	36.19	36.77	36.19	36.77	36.77	2,500
22 abr 2024	36.20	36.28	36.20	36.28	36.28	1,900
19 abr 2024	36.04	36.25	35.81	35.81	35.81	5,100
18 abr 2024	36.10	36.20	35.82	35.82	35.82	700
17 abr 2024	36.19	36.43	35.92	35.92	35.92	3,400
16 abr 2024	35.99	36.17	35.53	36.17	36.17	6,000
15 abr 2024	36.42	36.44	36.05	36.06	36.06	2,100
12 abr 2024	36.65	36.65	35.91	36.10	36.10	4,000
11 abr 2024	36.66	36.71	36.29	36.60	36.60	2,200
10 abr 2024	36.54	36.68	36.39	36.39	36.39	1,500
09 abr 2024	37.25	37.25	36.83	37.15	37.15	2,900
08 abr 2024	37.34	37.34	37.25	37.25	37.25	1,400
05 abr 2024	37.00	37.28	37.00	37.24	37.24	2,100
04 abr 2024	37.56	37.56	37.00	37.00	37.00	1,800
03 abr 2024	37.48	37.71	37.46	37.54	37.54	7,700
02 abr 2024	37.86	37.86	37.12	37.33	37.33	2,400
01 abr 2024	38.22	38.22	37.88	37.94	37.94	3,400
28 mar 2024	37.78	38.02	37.65	37.92	37.92	1,600
27 mar 2024	37.02	37.60	37.02	37.60	37.60	2,300
26 mar 2024	37.16	37.24	36.98	36.98	36.98	1,200
25 mar 2024	37.36	37.40	37.16	37.16	37.16	4,000
22 mar 2024	37.45	37.45	37.16	37.18	37.18	3,000
21 mar 2024	37.42	37.51	37.20	37.51	37.51	1,800
20 mar 2024	36.34	37.00	36.15	36.96	36.96	4,300
19 mar 2024	35.95	36.34	35.95	36.34	36.34	2,300
18 mar 2024	35.81	36.02	35.73	35.95	35.95	1,900
15 mar 2024	35.68	35.97	35.68	35.84	35.84	3,700
14 mar 2024	35.65	35.66	35.51	35.51	35.51	500
13 mar 2024	35.75	36.13	35.75	36.00	36.00	2,200
12 mar 2024	35.80	35.80	35.63	35.69	35.69	5,600
11 mar 2024	35.89	35.89	35.49	35.69	35.69	2,100
08 mar 2024	36.12	36.12	35.85	35.96	35.96	2,300
07 mar 2024	35.92	35.92	35.87	35.91	35.91	4,100
06 mar 2024	36.09	36.09	35.55	35.55	35.55	700
05 mar 2024	35.71	35.92	35.54	35.54	35.54	7,800
04 mar 2024	36.00	36.33	35.80	35.80	35.80	7,400
01 mar 2024	35.51	35.75	35.51	35.75	35.75	4,600
29 feb 2024	35.43	35.59	35.15	35.59	35.59	3,300
28 feb 2024	35.28	35.38	35.04	35.12	35.12	51,600
27 feb 2024	35.26	35.40	35.23	35.38	35.38	3,200
26 feb 2024	35.15	35.15	34.87	35.14	35.14	1,100
23 feb 2024	34.65	34.83	34.60	34.83	34.83	1,800
22 feb 2024	34.43	34.53	34.43	34.53	34.53	1,400
21 feb 2024	33.87	34.49	33.87	34.24	34.24	2,500
20 feb 2024	34.29	34.29	34.00	34.02	34.02	7,800
16 feb 2024	34.77	35.02	34.70	34.70	34.70	2,000
15 feb 2024	34.71	35.09	34.71	35.07	35.07	1,600
14 feb 2024	34.15	34.59	34.09	34.52	34.52	2,400
13 feb 2024	34.43	34.43	33.85	34.16	34.16	3,000
12 feb 2024	34.52	35.40	34.52	35.24	35.24	8,200
09 feb 2024	34.45	34.76	34.33	34.76	34.76	3,300
08 feb 2024	33.85	34.34	33.85	34.34	34.34	1,800
07 feb 2024	33.84	34.10	33.62	33.85	33.85	2,700
06 feb 2024	33.75	33.89	33.75	33.89	33.89	4,300
05 feb 2024	34.16	34.16	33.75	33.75	33.75	3,600
02 feb 2024	34.34	34.47	34.11	34.46	34.46	3,200
01 feb 2024	34.69	34.69	34.10	34.60	34.60	2,200
31 ene 2024	35.00	35.04	34.46	34.56	34.56	1,200
30 ene 2024	35.11	35.21	35.10	35.21	35.21	3,300
29 ene 2024	34.59	34.78	34.32	34.78	34.78	1,500
26 ene 2024	34.45	35.01	34.45	35.01	35.01	2,700
25 ene 2024	34.36	34.36	34.07	34.33	34.33	1,100
24 ene 2024	34.49	34.55	34.28	34.28	34.28	1,700
23 ene 2024	34.96	34.96	34.25	34.38	34.38	7,800
22 ene 2024	34.51	35.15	34.33	35.15	35.15	9,200
19 ene 2024	33.83	34.17	33.79	34.17	34.17	1,400
18 ene 2024	33.71	34.01	33.51	34.01	34.01	1,900
17 ene 2024	33.18	33.54	33.18	33.54	33.54	2,300
16 ene 2024	33.93	33.93	33.58	33.71	33.71	6,500
12 ene 2024	34.29	34.29	34.00	34.06	34.06	1,100
11 ene 2024	34.05	34.07	33.89	34.07	34.07	3,800
10 ene 2024	34.22	34.31	34.03	34.27	34.27	2,600
09 ene 2024	34.36	34.49	34.04	34.25	34.25	2,400
08 ene 2024	34.39	34.65	34.35	34.61	34.61	1,300
05 ene 2024	34.43	34.61	34.28	34.28	34.28	3,000
04 ene 2024	34.40	34.50	34.32	34.32	34.32	1,900
03 ene 2024	34.71	34.71	34.12	34.21	34.21	2,700
02 ene 2024	34.78	35.00	34.75	34.84	34.84	4,700
29 dic 2023	35.13	35.63	34.77	34.84	34.84	5,200
28 dic 2023	35.35	35.35	35.05	35.08	35.08	1,000
27 dic 2023	35.31	35.42	35.07	35.20	35.20	8,200
27 dic 2023	0.373 Dividendo
26 dic 2023	35.38	35.60	35.38	35.56	35.19	1,300
22 dic 2023	35.24	35.38	35.22	35.33	34.96	1,700
21 dic 2023	35.16	35.17	35.01	35.17	34.80	900
20 dic 2023	35.18	35.38	34.73	34.73	34.36	15,200
19 dic 2023	34.86	35.31	34.86	35.18	34.81	5,200
18 dic 2023	34.76	35.38	34.45	34.51	34.15	5,900
15 dic 2023	34.69	34.80	34.40	34.55	34.19	12,700
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.

Cargando más datos...

F S&P 5005,209.75-3.00(-0.06%)

F Dow Jones39,179.00-16.00(-0.04%)

F Nasdaq18,165.25-21.25(-0.12%)

E-mini Russell 2000 Index Futur2,061.20-3.60(-0.17%)

Petróleo79.43+0.44(+0.56%)

Oro2,318.80-3.50(-0.15%)

The Acquirers Fund ETF (ZIG)

F S&P 500
5,209.75
-3.00(-0.06%)

F Dow Jones
39,179.00
-16.00(-0.04%)

F Nasdaq
18,165.25
-21.25(-0.12%)

E-mini Russell 2000 Index Futur
2,061.20
-3.60(-0.17%)

Petróleo
79.43
+0.44(+0.56%)

Oro
2,318.80
-3.50(-0.15%)