Mercados españoles cerrados

VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,94+0,04 (+0,09%)
Al cierre: 10:37AM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202449,8650,0449,7749,9449,941300
02 jul 202449,6249,9049,6249,9049,901500
01 jul 202450,1250,1349,5749,6449,645700
28 jun 202450,2250,2349,8850,1950,1912.800
27 jun 202449,6149,7149,4649,7149,715100
26 jun 202449,5149,5149,5149,5149,51300
25 jun 202449,4849,5649,3949,5649,563200
24 jun 202449,7150,1049,6349,8349,8311.700
21 jun 202449,2849,4149,2649,4149,415900
20 jun 202449,3549,4949,3549,3849,381600
18 jun 202449,5449,6749,4049,5449,544300
17 jun 202448,8249,3948,8249,3949,391800
14 jun 202449,0449,0448,7448,8948,895100
13 jun 202449,4149,6049,4149,6049,601500
12 jun 202450,5550,7750,1650,1950,195800
12 jun 20240.072 Dividendo
11 jun 202449,3949,5449,3149,4749,403300
10 jun 202449,2849,6549,2849,6549,5812.200
07 jun 202450,0050,0049,7249,7249,653500
06 jun 202450,1250,1950,1050,1950,121200
05 jun 202450,2350,5950,2350,5950,521500
04 jun 202450,0750,0750,0750,0750,001700
03 jun 202451,2751,2950,5850,7450,6717.100
31 may 202450,7951,2250,7051,2251,15400
30 may 202450,2750,5650,2750,4950,426900
29 may 202450,0850,0849,8649,8649,797100
28 may 202450,9350,9350,5150,5150,442300
24 may 202450,5850,8750,5850,8750,803100
23 may 202450,6750,6750,2050,3550,287000
22 may 202451,2751,2750,9250,9250,856300
21 may 202451,3251,3951,2551,3551,282200
20 may 202451,5451,5451,3451,3451,273200
17 may 202451,4251,4251,2951,3851,313500
16 may 202451,4851,4851,2851,2951,221200
15 may 202451,6651,6651,5451,6551,571800
14 may 202451,1951,2151,1951,2151,14300
13 may 202450,9951,0350,9750,9750,90700
10 may 202450,7950,9450,7950,9450,872400
09 may 202450,5451,0950,5451,0951,02500
09 may 20240.002 Dividendo
08 may 202450,3750,5150,3750,4850,401400
07 may 202450,6050,8050,5850,5850,518700
06 may 202450,3950,5250,3850,5250,445600
03 may 202449,9950,0349,7150,0349,9610.100
02 may 202449,5149,5149,5149,5149,44100
01 may 202448,7248,8348,6248,8348,766100
30 abr 202448,9048,9048,5448,5448,47600
29 abr 202449,4649,5349,3749,5049,431700
26 abr 202449,1949,3749,1949,2749,20700
25 abr 202448,9048,9848,8648,9848,913200
24 abr 202449,2449,3749,1049,3449,273200
23 abr 202449,0049,5349,0049,5349,462100
22 abr 202448,3948,8748,3948,7148,642700
19 abr 202448,1348,2347,9048,2348,16400
18 abr 202447,8147,8147,7547,7547,685800
17 abr 202447,8747,8747,7447,7747,70700
16 abr 202447,9748,1947,7248,0147,942300
15 abr 202448,6548,6548,3448,3448,27600
12 abr 202449,0749,0748,5848,6948,622500
11 abr 202449,4549,4549,4549,4549,38200
11 abr 20240.052 Dividendo
10 abr 202449,2749,2749,2349,2349,101100
09 abr 202450,4450,6050,3150,6050,471000
08 abr 202450,4750,4950,3850,4950,362400
05 abr 202449,8450,2649,8450,0949,961800
04 abr 202450,6950,7849,9450,0149,885300
03 abr 202450,2650,3850,2350,2650,131400
02 abr 202449,9650,0549,9050,0549,922000
01 abr 202450,8250,8550,8250,8550,72400
28 mar 202451,3051,4751,2551,2551,123400
27 mar 202450,2551,1550,2551,1551,022600
26 mar 202450,1550,1549,9549,9849,852800
25 mar 202450,1750,1750,0250,1249,992000
22 mar 202450,5750,5750,0450,0449,917500
21 mar 202450,3650,6250,3650,5750,4415.700
20 mar 202449,2750,0749,2750,0749,952000
19 mar 202449,3049,3049,2249,2749,152700
18 mar 202448,9248,9248,8748,8748,75400
15 mar 202449,1349,1848,9949,1849,051300
14 mar 202449,2249,2248,8848,8848,761800
13 mar 202449,7549,7849,6449,7249,591000
12 mar 202449,5349,5349,4949,5349,413900
11 mar 202449,4849,6149,4849,5949,46900
11 mar 20240.086 Dividendo
08 mar 202450,4350,4349,9049,9249,712700
07 mar 202450,0550,0749,9250,0749,862100
06 mar 202449,7449,7449,5249,5849,371900
05 mar 202449,6549,7449,3749,4649,255300
04 mar 202450,0250,0249,7649,7649,551300
01 mar 202449,7249,7249,5249,6949,485900
29 feb 202449,3849,6349,2849,6349,424000
28 feb 202449,2449,2949,1749,1748,961000
27 feb 202449,4149,4149,3149,3749,162900
26 feb 202449,0849,1349,0149,0148,806300
23 feb 202448,7949,0548,7948,9948,7837.200
22 feb 202448,6348,7848,6048,7648,554000
21 feb 202448,6148,6148,3948,6148,40900
20 feb 202448,7048,9548,6948,6948,481500
16 feb 202449,4349,5849,0849,1448,9310.600
15 feb 202449,1849,6949,1249,6249,4128.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...