Mercados españoles cerrados

GraniteShares HIPS US High Income ETF (HIPS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,82+0,06 (+0,46%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202412,7212,8212,7712,8212,8224.546
08 may 202412,7512,7812,7512,7612,7612.300
07 may 202412,7512,8212,7212,7212,7226.000
06 may 202412,7812,7812,7112,7312,7313.700
03 may 202412,7912,7912,6512,6912,6912.100
02 may 202412,6412,6512,6012,6512,658100
01 may 202412,5812,6412,5612,6212,625700
30 abr 202412,5712,6812,5512,5712,5728.300
29 abr 202412,5712,6412,5612,6312,6320.300
26 abr 202412,5612,6312,5612,6012,6022.300
25 abr 202412,7012,7112,6512,6912,695900
24 abr 202412,7812,7812,7012,7512,7514.600
23 abr 202412,6412,7512,6412,7312,7318.300
22 abr 202412,6712,6712,5612,6612,6612.900
19 abr 202412,5312,5812,5312,5712,5716.500
18 abr 202412,4312,5012,4312,4812,488800
17 abr 202412,4512,4612,3812,4412,4415.100
16 abr 202412,4112,4112,3112,3512,3529.000
15 abr 202412,6412,6412,3912,4012,4023.400
12 abr 202412,7412,7412,5512,5512,5512.800
11 abr 202412,6612,6712,6112,6712,6716.000
10 abr 202412,8212,8212,6112,6612,6616.200
09 abr 202412,8112,8312,7512,7912,7917.100
08 abr 202412,8512,8512,7612,7812,7818.100
05 abr 202412,8112,8112,6912,7812,7890.700
04 abr 202412,8912,9312,8112,8212,8215.800
03 abr 202412,6912,8512,6612,8412,8422.500
02 abr 202412,5912,7412,5912,6912,6934.600
01 abr 202412,7612,8512,7412,7712,7713.500
28 mar 202412,7912,8712,7412,8612,8630.200
27 mar 202412,6312,7412,6312,7212,7221.200
26 mar 202412,6212,6712,6212,6512,6511.400
26 mar 20240.108 Dividendo
25 mar 202412,6812,7912,6812,7512,6417.400
22 mar 202412,8012,8012,7412,7612,6512.900
21 mar 202412,7712,8412,7112,8412,7323.000
20 mar 202412,7812,7812,6612,7712,6627.200
19 mar 202412,6012,7312,6012,7312,639600
18 mar 202412,7612,7612,6412,6412,5413.000
15 mar 202412,5812,6512,5812,6512,5431.100
14 mar 202412,6012,6312,5712,6012,4926.400
13 mar 202412,7312,7712,6312,6912,5922.400
12 mar 202412,6112,7312,5712,7212,6115.300
11 mar 202412,6012,6612,5512,6512,5411.000
08 mar 202412,6712,6712,6012,6112,5117.200
07 mar 202412,6312,6612,6012,6312,5221.800
06 mar 202412,5312,6412,5312,5712,4632.600
05 mar 202412,4612,5812,4612,5512,4441.100
04 mar 202412,5512,5712,4112,5612,4542.700
01 mar 202412,4212,5512,4012,5312,4349.100
29 feb 202412,3112,4612,3112,4412,3322.000
28 feb 202412,4812,4812,3612,4212,31114.200
27 feb 202412,5212,5212,4012,4412,3419.900
27 feb 20240.108 Dividendo
26 feb 202412,7112,7112,4212,5512,33137.300
23 feb 202412,6612,7112,6012,6812,4716.300
22 feb 202412,7512,7512,5812,6412,4323.500
21 feb 202412,5112,5912,5112,5812,3611.600
20 feb 202412,5512,5512,4912,5012,2926.500
16 feb 202412,4612,5212,3712,4912,2819.200
15 feb 202412,4912,5212,3912,4012,1926.700
14 feb 202412,3612,3612,1912,2112,0018.400
13 feb 202412,5012,5012,2912,3012,0928.400
12 feb 202412,5012,5012,3512,4712,2625.100
09 feb 202412,3612,4412,2712,4212,2151.700
08 feb 202412,3112,3212,2612,2712,0620.400
07 feb 202412,3012,3612,3012,3512,147800
06 feb 202412,2712,3412,2612,3312,1222.800
05 feb 202412,3812,3812,2012,3112,1022.800
02 feb 202412,5212,5212,3212,3212,1159.700
01 feb 202412,4212,4912,4112,4912,2726.400
31 ene 202412,5712,6012,4312,4612,2527.400
30 ene 202412,4912,5912,4912,5512,3423.400
29 ene 202412,6912,6912,5112,5512,3436.200
29 ene 20240.108 Dividendo
26 ene 202412,5212,6512,5212,6512,3317.700
25 ene 202412,6012,6012,5312,5812,2618.700
24 ene 202412,5912,5912,4912,5212,2013.800
23 ene 202412,5112,5612,5112,5212,2018.100
22 ene 202412,5212,5512,4712,5312,2115.100
19 ene 202412,3312,4012,3012,4012,0930.000
18 ene 202412,4012,4012,3112,3812,078800
17 ene 202412,4112,4412,3212,3512,0420.500
16 ene 202412,4712,6212,3912,4112,0931.100
12 ene 202412,5212,5212,4512,4712,15450.300
11 ene 202412,5812,5812,4212,4812,1613.700
10 ene 202412,5712,6212,4712,5412,2246.500
09 ene 202412,5012,5012,4312,4912,178200
08 ene 202412,4312,5412,4212,5012,1810.800
05 ene 202412,4212,5012,4212,4412,1214.300
04 ene 202412,4512,4912,4012,4812,1619.700
03 ene 202412,3912,4312,3912,4012,0920.800
02 ene 202412,4612,4812,4112,4412,1319.900
29 dic 202312,5412,5912,5012,5012,1822.900
28 dic 202312,5512,5512,5012,5512,2315.700
27 dic 202312,5112,5412,4912,5212,2019.700
27 dic 20230.108 Dividendo
26 dic 202312,5712,5812,5212,5712,1514.900
22 dic 202312,5312,5612,4912,5212,1019.900
21 dic 202312,5812,5812,4612,5012,0816.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...