Mercados españoles abiertos en 17 mins

Simplify Multi-Qis Alternative ETF (QIS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,40-0,06 (-0,24%)
Al cierre: 03:44PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202425,3025,5025,3025,4025,4012.000
15 abr 202425,3125,5325,2725,4625,469200
12 abr 202425,5125,6625,3525,5225,527200
11 abr 202425,2225,5525,2225,3425,347900
10 abr 202425,5325,5825,2325,3725,3710.500
09 abr 202425,1825,4925,1125,2925,294100
08 abr 202425,2325,3324,7625,1925,1920.100
05 abr 202425,2425,4325,2025,2125,216400
04 abr 202425,2825,5025,2325,3625,364400
03 abr 202425,4025,5525,3425,5325,536800
02 abr 202425,2925,5125,2925,4125,417900
01 abr 202425,3525,5025,2825,3925,394700
28 mar 202425,2925,4925,2925,3825,3816.900
27 mar 202425,3025,4025,1725,3925,397700
26 mar 202425,2725,4325,1125,3425,341800
25 mar 202425,4125,4125,0825,2525,253400
22 mar 202425,3225,3725,1125,2225,224600
21 mar 202425,3925,3925,2025,3025,301600
20 mar 202425,4125,4125,3025,3025,302200
19 mar 202425,2026,5525,1425,2825,286200
18 mar 202425,2425,2425,2425,2425,24900
15 mar 202425,1525,3525,0325,3325,334000
14 mar 202425,1225,5225,0525,2225,2210.400
13 mar 202425,2125,2724,9425,0925,099100
12 mar 202424,9025,0324,9025,0325,032100
11 mar 202425,0225,2325,0225,2325,233000
08 mar 202425,0125,1924,8925,0325,0317.400
07 mar 202425,0125,1124,9224,9224,9211.800
06 mar 202425,1325,1724,8525,0225,0211.800
05 mar 202425,2525,2525,0725,0825,088000
04 mar 202424,9325,2324,8625,0825,0811.900
01 mar 202424,9025,1024,8624,9324,934200
29 feb 202425,1125,1524,8925,0325,033500
28 feb 202425,0825,1725,0025,1725,172300
27 feb 202425,0025,1824,8925,0025,0017.500
26 feb 202424,9625,0024,8424,9724,971500
23 feb 202424,9225,1024,8524,9624,9611.700
22 feb 202424,9424,9424,8124,9024,904400
21 feb 202424,9024,9524,9024,9424,943300
20 feb 202424,9124,9824,9024,9024,901800
16 feb 202424,8524,9424,8524,8924,896700
15 feb 202424,8424,9024,7924,9024,904200
14 feb 202424,7724,9624,7724,8924,891600
13 feb 202425,1125,2124,9225,0525,056800
12 feb 202425,0525,1524,9224,9824,987400
09 feb 202425,0225,1324,7925,1225,123400
08 feb 202425,1025,1124,7625,0925,098600
07 feb 202424,8525,1324,8524,9924,993800
06 feb 202424,8424,8424,8424,8424,84300
05 feb 202424,8924,9524,7724,9524,956800
02 feb 202424,9824,9824,6324,6324,6323.400
01 feb 202424,9524,9824,6824,8624,868500
31 ene 202424,9524,9624,7624,9324,935700
30 ene 202424,8525,0724,7725,0725,0729.600
29 ene 202424,9025,0024,8524,8524,8514.200
26 ene 202424,8325,0024,7324,8124,817700
25 ene 202424,7924,9024,6724,8324,8339.800
24 ene 202424,8224,8224,8024,8024,802400
23 ene 202424,7524,8224,7324,7724,771400
22 ene 202424,9624,9624,6824,7924,793400
19 ene 202424,7124,8924,5824,7424,748100
18 ene 202424,7024,9124,7024,8024,8013.300
17 ene 202424,8424,8424,6824,7024,708700
16 ene 202424,8024,8124,6324,8124,817200
12 ene 202424,9324,9424,7024,9024,906100
11 ene 202424,7024,7824,7024,7824,781300
10 ene 202424,7724,8024,6324,7724,7782.700
09 ene 202424,9824,9824,6624,7924,791600
08 ene 202424,8024,8024,6224,7824,7810.900
05 ene 202424,6924,7624,6124,6924,6920.900
04 ene 202424,6324,9224,5524,6524,6514.700
03 ene 202424,8924,9624,6224,6224,6212.200
02 ene 202424,7224,9924,6524,7324,7338.700
29 dic 202324,8124,8124,6324,7124,7118.900
28 dic 202324,6225,0524,6225,0525,056600
27 dic 202324,7724,7824,6324,7824,781400
26 dic 202325,4025,6424,8324,8324,837600
26 dic 20230.812 Dividendo
22 dic 202325,5725,5725,5725,5724,76300
21 dic 202325,5025,5325,3625,5324,722500
20 dic 202325,6025,6025,5025,5424,733000
19 dic 202325,5725,6125,4625,5824,762700
18 dic 202325,5225,6725,5025,5824,774100
15 dic 202325,6525,6525,4025,5924,781500
14 dic 202325,4825,6025,3425,6024,795700
13 dic 202325,5325,7325,3825,4824,676300
12 dic 202325,3625,7025,3625,5524,748100
11 dic 202325,7425,7425,4025,5224,716000
08 dic 202325,6025,6325,4125,4124,6011.000
07 dic 202325,4325,5625,4225,5124,701500
06 dic 202325,4025,5625,4025,5624,747500
05 dic 202325,5325,6325,4125,4124,6012.600
04 dic 202325,4125,6225,4025,5424,738400
01 dic 202325,4225,6725,4225,5024,7010.000
30 nov 202325,7325,7525,4525,5024,697600
29 nov 202325,6525,6525,6025,6324,812500
28 nov 202325,5425,7625,5225,6424,8314.000
27 nov 202325,7125,7125,4925,5424,7312.900
24 nov 202325,6625,6725,6625,6624,84800
22 nov 202325,7225,7625,6225,6324,827000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...