Mercados españoles cerrados en 3 hrs 58 min

VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,68+0,75 (+1,18%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202464,0964,6863,7864,6864,6821.700
30 may 202463,8164,0463,7363,9263,9212.300
29 may 202463,7963,8863,6663,7163,7113.400
28 may 202464,8164,8464,2764,3864,3814.800
24 may 202464,7265,0364,7264,9764,9713.500
23 may 202465,3465,4564,4664,5164,5113.300
22 may 202465,3765,5865,1865,2965,2911.000
21 may 202465,4765,5865,3665,5665,5615.400
20 may 202465,5565,7865,5265,5365,5313.100
17 may 202465,5565,6565,4565,6565,6518.400
16 may 202465,6165,7065,5165,5265,526000
15 may 202465,4165,6065,4165,6065,608800
14 may 202464,9265,0964,7665,0165,0110.000
13 may 202465,1965,2564,7464,7864,788600
10 may 202464,9865,0364,9264,9864,989700
09 may 202464,4164,8464,3464,8164,819600
09 may 20240.025 Dividendo
08 may 202464,1064,3864,1064,3864,3511.400
07 may 202464,3264,4664,2964,3264,307400
06 may 202463,9764,1363,8764,1264,1016.800
03 may 202463,4963,6363,4563,5663,546300
02 may 202463,2363,2862,7763,1263,099500
01 may 202462,6863,4562,6462,7862,7612.300
30 abr 202463,4663,4662,9062,9062,8712.600
29 abr 202463,7763,8263,5763,7963,7711.000
26 abr 202463,3763,6463,3763,4563,4218.000
25 abr 202463,2263,5262,8763,4463,4211.000
24 abr 202463,5863,6163,3363,6163,5815.000
23 abr 202463,0763,6263,0763,4663,4313.500
22 abr 202462,7063,2862,5962,9262,8912.700
19 abr 202462,3762,5562,2962,4762,4411.700
18 abr 202462,3862,6762,1662,2862,2613.100
17 abr 202462,6562,6962,1362,3362,3112.800
16 abr 202462,6362,6762,3662,4562,4222.300
15 abr 202463,7763,9262,6162,7362,7119.100
12 abr 202463,8663,9163,1463,3363,3110.400
11 abr 202464,3264,3363,8764,1664,1410.300
11 abr 20240.063 Dividendo
10 abr 202464,3264,6464,2064,3664,273500
09 abr 202465,3065,3064,7265,2265,1311.400
08 abr 202465,0665,2665,0665,2065,115300
05 abr 202464,9065,0964,8964,9664,878300
04 abr 202465,6165,6664,5364,5564,4610.300
03 abr 202465,0965,3965,0765,2465,1514.400
02 abr 202465,2765,2765,0265,1865,096700
01 abr 202466,1266,1265,6365,6365,5410.600
28 mar 202465,9466,1965,9465,9565,8615.700
27 mar 202465,3465,9065,3465,8765,7811.000
26 mar 202465,1765,3165,0065,0664,9719.400
25 mar 202465,0765,3164,9864,9864,8915.200
22 mar 202465,5765,5765,2265,2265,1312.600
21 mar 202465,3365,7165,3365,5565,466100
20 mar 202464,5765,1864,5765,1465,0512.800
19 mar 202464,1664,6664,1664,6464,5515.500
18 mar 202464,2364,4364,1964,2364,1412.400
15 mar 202463,8364,2463,8364,0964,0012.900
14 mar 202464,5664,5663,9464,2464,1522.100
13 mar 202464,6364,8664,6064,6764,589200
12 mar 202464,3764,6764,2764,6064,5110.000
11 mar 202464,2964,3863,9664,3764,2810.400
11 mar 20240.123 Dividendo
08 mar 202464,7564,8164,3364,3864,1713.200
07 mar 202464,4364,6764,4364,5864,3717.100
06 mar 202464,0064,3264,0064,1363,9220.900
05 mar 202463,8464,1063,5363,7263,519500
04 mar 202463,8364,1863,8364,0363,8212.100
01 mar 202463,4863,8563,3663,8163,6028.600
29 feb 202463,5263,6263,2963,4963,288400
28 feb 202463,1463,3863,1463,2863,0713.800
27 feb 202463,0363,2263,0163,1762,9656.200
26 feb 202463,1063,2962,9762,9862,7751.300
23 feb 202463,0463,3363,0463,1862,9718.300
22 feb 202462,6063,1062,5562,9662,7518.900
21 feb 202461,9662,2161,9062,2062,0035.600
20 feb 202461,9762,2261,9762,0761,8755.000
16 feb 202462,2962,6262,2062,2162,0117.200
15 feb 202461,9762,5561,9762,4662,2689.700
14 feb 202461,4961,8561,3561,7661,56114.300
13 feb 202461,3361,4460,8461,2261,0259.300
12 feb 202461,7362,2461,7362,0761,8730.300
09 feb 202461,5961,7861,4961,7561,5519.500
09 feb 20240.036 Dividendo
08 feb 202461,6161,6461,3961,6361,3938.000
07 feb 202461,4761,6861,3261,5361,2966.600
06 feb 202461,0761,2761,0561,2761,0325.200
05 feb 202461,1461,1860,7960,9760,7343.700
02 feb 202461,2861,7461,0961,4661,2220.900
01 feb 202460,8961,5160,6261,4461,2034.400
31 ene 202461,4361,4760,7260,7260,4936.000
30 ene 202461,1361,5661,1361,4661,2230.500
29 ene 202460,8861,3260,8561,2861,0425.600
26 ene 202460,9261,1160,8760,9360,6925.800
25 ene 202460,6560,8960,5260,8860,6537.700
24 ene 202460,8660,9960,3660,3760,1475.800
23 ene 202460,6560,8860,5060,7160,4784.100
22 ene 202460,4660,8060,4660,6460,4142.000
19 ene 202460,0260,4259,7760,3160,0824.800
18 ene 202459,6760,0059,4759,9159,6828.400
17 ene 202459,5959,8359,3959,5359,3021.000
16 ene 202459,9860,0859,7759,9059,6725.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...