Mercados españoles cerrados

Aptus Collared Investment Opportunity ETF (ACIO)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,04+0,07 (+0,19%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202436,0536,1436,0036,0436,0492.300
09 may 202435,8636,0135,7935,9735,97186.600
08 may 202435,7935,9035,7735,8235,8285.100
07 may 202435,8135,9335,7935,8835,88157.700
06 may 202435,5835,7535,5735,7335,73144.300
03 may 202435,3835,6535,3035,4835,48271.000
02 may 202434,9235,1234,8235,0335,0384.600
01 may 202434,9835,2834,8634,8634,86133.900
30 abr 202435,3335,3634,9634,9734,97101.600
29 abr 202435,3935,4435,2335,4335,4395.100
26 abr 202435,2135,4435,2135,3535,35187.400
25 abr 202434,7835,0934,7535,0735,07403.100
24 abr 202435,3235,3235,0835,2435,24196.900
23 abr 202434,9835,2534,9835,1735,1770.800
22 abr 202434,8435,0634,7234,8634,86115.200
19 abr 202434,8634,8834,6934,7434,74178.300
18 abr 202434,9835,1234,8734,8834,88636.900
17 abr 202435,1935,1934,9435,0035,00126.000
16 abr 202435,1535,2435,0635,0635,061.388.600
15 abr 202435,6635,6635,1535,1535,15137.500
12 abr 202435,6635,6835,3935,4635,46178.900
11 abr 202435,6935,8635,5135,8035,80110.200
10 abr 202435,6035,6535,4535,5735,57288.600
09 abr 202435,8335,8535,5435,7535,7569.200
08 abr 202435,8935,8935,7235,7635,76150.100
05 abr 202435,5135,8935,5135,8235,8286.300
04 abr 202435,9636,0535,4735,4835,4877.500
03 abr 202435,7135,8935,7135,7635,7672.600
02 abr 202435,6735,7735,6135,7735,77615.200
01 abr 202436,0736,0735,8735,9635,9698.800
28 mar 202435,9136,0835,9136,0336,03241.200
27 mar 202435,9035,9935,7735,9935,99102.300
26 mar 202435,8335,9035,7435,7535,75145.400
26 mar 20240.053 Dividendo
25 mar 202435,8735,9235,8435,8435,7999.800
22 mar 202436,0436,0435,9336,0035,95114.600
21 mar 202436,0636,1035,9736,0235,9795.600
20 mar 202435,6835,9235,6135,9135,8690.000
19 mar 202435,4235,6635,4035,6635,6062.500
18 mar 202435,5435,6435,4535,4535,40110.000
15 mar 202435,3735,3835,2135,3135,2661.100
14 mar 202435,6735,6935,3935,5035,4595.800
13 mar 202435,5935,6635,5335,5735,5270.100
12 mar 202435,3835,6635,2735,6535,6081.100
11 mar 202435,2935,3135,1535,3035,25157.600
08 mar 202435,7035,7335,3235,3735,32109.100
07 mar 202435,3035,5735,3035,5335,48129.900
06 mar 202435,2735,3235,1435,2435,1987.500
05 mar 202435,2235,2234,9335,0535,0044.200
04 mar 202435,2735,4735,2735,3735,3169.100
01 mar 202435,1935,4335,1735,3735,32183.800
29 feb 202435,0935,2034,9635,1635,11137.600
28 feb 202434,9735,0734,9634,9834,9370.500
27 feb 202434,9935,0634,9135,0534,9991.100
26 feb 202435,2035,2135,0535,0635,0150.700
23 feb 202435,2835,3335,1435,1935,1457.300
22 feb 202434,8235,2034,8235,1735,1274.800
21 feb 202434,4634,5534,3434,5534,50112.600
20 feb 202434,5434,5734,3734,4734,4291.200
16 feb 202434,7734,7834,6034,6334,5849.400
15 feb 202434,6534,7434,5634,7434,6965.100
14 feb 202434,5134,5734,3834,5734,5139.800
13 feb 202434,3934,4534,1834,3334,28134.900
12 feb 202434,7734,8534,6534,6734,6268.600
09 feb 202434,6534,7434,5834,7434,69101.700
08 feb 202434,5034,5834,4934,5834,5366.600
07 feb 202434,3934,5334,3934,4934,44111.400
06 feb 202434,3234,3234,1634,2534,20153.100
05 feb 202434,3134,3334,1534,2734,2288.900
02 feb 202434,1534,4634,1334,3834,3390.900
01 feb 202433,8534,0833,7834,0834,0386.200
31 ene 202433,9434,0533,7233,7233,67114.400
30 ene 202433,9334,1733,8734,1534,1072.000
29 ene 202433,9534,1733,9234,1334,0837.700
26 ene 202433,9334,0033,8733,9333,8865.000
25 ene 202433,8933,9533,8033,9533,9045.400
24 ene 202433,9134,0133,7933,8133,7647.100
23 ene 202433,7133,7533,6533,7533,7032.300
22 ene 202433,7633,7733,6533,6833,6344.800
19 ene 202433,4533,6633,3733,6033,5574.300
18 ene 202433,2333,3333,1133,3133,26102.400
17 ene 202433,0233,1332,9833,1033,0577.100
16 ene 202433,2233,3133,1233,2033,15130.000
12 ene 202433,3333,3533,2233,3333,28276.300
11 ene 202433,3533,3833,0833,2733,2242.000
10 ene 202433,1533,3233,1533,2833,23153.700
09 ene 202432,9533,1332,9533,1233,0780.700
08 ene 202432,8133,1232,8033,1233,0766.300
05 ene 202432,8232,8932,6632,7732,7273.800
04 ene 202432,8632,9732,7732,7932,7457.200
03 ene 202432,8932,9732,8832,8832,8353.600
02 ene 202433,0333,3732,9033,0432,99155.700
29 dic 202333,2533,2933,0833,1633,1188.600
28 dic 202333,1833,5333,1833,2333,1867.300
27 dic 202333,1233,2233,1233,2133,16115.700
27 dic 20230.069 Dividendo
26 dic 202333,2333,3133,1733,2133,0931.900
22 dic 202333,2333,2733,0933,1533,0349.100
21 dic 202332,9833,1032,9533,1032,9853.800
20 dic 202333,1333,3132,8732,8732,7566.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...