Mercados españoles cerrados en 4 hrs 5 min

YieldMax META Option Income Strategy ETF (FBY)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,32+0,02 (+0,10%)
Al cierre: 04:00PM EDT
19,39 +0,07 (+0,36%)
Antes de la apertura: 07:00AM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202419,1519,3819,1519,3219,32115.500
07 may 202419,2919,3519,1619,3019,3081.700
06 may 202419,1419,2818,9919,2819,28126.900
06 may 20240.898 Dividendo
03 may 202419,7419,8519,6019,8418,94171.100
02 may 202419,4919,5819,2319,5018,6290.600
01 may 202419,0119,6219,0019,5018,62117.900
30 abr 202419,1919,3719,0319,1018,24134.700
29 abr 202419,3519,3818,9719,1018,24118.000
26 abr 202419,2019,4119,0119,3418,46177.600
25 abr 202418,4819,5018,2019,4018,52381.800
24 abr 202422,0122,0121,1721,5020,53188.200
23 abr 202421,3421,6721,3221,6520,6765.400
22 abr 202421,2421,3220,7220,9620,0189.200
19 abr 202421,8121,8120,7520,9820,03260.300
18 abr 202421,0522,0721,0521,6420,6658.900
17 abr 202421,7221,7221,0021,3020,3474.500
16 abr 202421,3721,7521,3521,5420,5745.000
15 abr 202422,2522,2521,4621,5620,58123.500
12 abr 202422,3422,3421,8222,0321,03106.800
11 abr 202422,3922,4322,1222,4121,4064.100
10 abr 202421,8522,3021,7322,2521,2497.400
09 abr 202422,1622,3421,7022,1621,16128.500
08 abr 202422,3922,4422,1522,2321,22104.900
05 abr 202422,2522,2922,0022,2921,28109.400
04 abr 202422,3522,3522,0822,1221,12210.400
04 abr 20241.171 Dividendo
03 abr 202423,1923,2823,0923,2021,03257.400
02 abr 202422,7523,0422,6223,0420,8979.600
01 abr 202422,7622,9522,5022,9520,8190.600
28 mar 202423,0423,0722,5622,6820,56132.800
27 mar 202423,2823,2822,6822,9520,8165.300
26 mar 202423,4923,5623,0123,0120,8658.200
25 mar 202423,3923,4523,2023,4121,2274.500
22 mar 202423,4423,4423,2823,3621,1856.100
21 mar 202423,4923,4923,1823,3421,16105.200
20 mar 202423,0023,2822,8923,2821,1070.200
19 mar 202422,8823,0022,4022,9220,7898.400
18 mar 202422,7922,9622,5122,9620,8189.400
15 mar 202422,7822,7822,3022,3620,2776.600
14 mar 202423,0923,0922,6422,7420,6179.300
13 mar 202423,1123,2222,7023,2221,0543.600
12 mar 202422,4323,1322,4323,0020,8597.900
11 mar 202422,9822,9822,0022,4120,32210.700
08 mar 202423,4323,5123,0223,2521,08112.400
07 mar 202422,8923,4122,8923,2821,1092.700
06 mar 202422,9223,1422,7022,7420,61135.900
06 mar 20241.179 Dividendo
05 mar 202423,9823,9823,5923,8320,53164.600
04 mar 202424,4924,4923,9424,1320,79193.900
01 mar 202423,9924,2323,7524,2320,88101.000
29 feb 202423,3123,6723,1823,6720,4049.300
28 feb 202423,3023,5323,2523,2920,0763.000
27 feb 202423,0223,4023,0223,3220,0950.600
26 feb 202423,4223,4323,0023,4320,1997.200
23 feb 202423,4323,4923,2723,4420,2079.300
22 feb 202423,0023,3522,9523,2720,0578.300
21 feb 202422,5022,6522,3222,5519,4366.100
20 feb 202422,6922,9222,4622,5019,3990.700
16 feb 202422,9522,9522,6022,7019,5661.500
15 feb 202422,7922,9922,6322,9019,7397.800
14 feb 202422,0822,6622,0822,5719,4547.100
13 feb 202422,0822,3921,8322,0819,0368.600
12 feb 202422,4722,7322,3822,4819,3783.500
09 feb 202422,4222,5322,3022,4319,3359.900
08 feb 202422,5322,5322,1522,4619,3543.600
07 feb 202422,0922,4721,8022,3819,2897.700
07 feb 20241.176 Dividendo
06 feb 202423,4323,4722,8222,9218,74149.100
05 feb 202424,1424,1423,0823,2619,0197.200
02 feb 202424,0324,0423,8824,0019,62154.200
01 feb 202422,0122,3422,0122,1318,0950.200
31 ene 202422,3322,3321,6421,9717,9640.500
30 ene 202422,5022,5622,2422,3018,2358.600
29 ene 202422,2922,4222,0022,4218,3341.500
26 ene 202422,0922,2121,9722,1618,1241.100
25 ene 202421,9922,0421,8722,0218,0046.800
24 ene 202421,5222,0621,5221,8617,8729.500
23 ene 202421,5221,7521,5221,6617,7132.200
22 ene 202421,8221,8221,4321,4617,5453.800
19 ene 202421,4721,5821,2821,5717,6478.000
18 ene 202421,1321,2120,9321,2117,3465.600
17 ene 202420,6020,7620,2520,7616,9733.000
16 ene 202421,1021,1120,6820,8217,0258.500
12 ene 202421,1921,1920,9621,0817,2352.600
11 ene 202421,0921,1120,9521,1117,2648.500
10 ene 202420,9821,0520,9721,0217,18102.400
09 ene 202420,9521,0020,7920,9417,1265.600
08 ene 202420,8420,9220,7020,9117,0949.900
05 ene 202420,7920,7920,4320,7016,9257.200
05 ene 20240.987 Dividendo
04 ene 202421,3021,5021,2221,4716,74101.000
03 ene 202421,5121,5921,2421,2816,6039.500
02 ene 202421,7321,7321,0221,3316,6423.900
29 dic 202322,0022,0421,6321,7816,9922.500
28 dic 202322,0822,0821,9021,9417,1140.800
27 dic 202321,6521,8721,6521,8717,0620.700
26 dic 202321,5421,7521,5021,7016,9322.800
22 dic 202321,5121,6821,4721,5416,8019.700
21 dic 202321,4521,4621,3421,4216,7118.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...