Mercados españoles abiertos en 42 mins

RiverFront Dynamic US Dividend Advantage ETF (RFDA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,61+0,08 (+0,16%)
Al cierre: 02:31PM 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 202450,6050,6150,6050,6150,61900
07 may 202450,6050,6950,4950,5350,539200
06 may 202450,4050,4750,3950,4750,47700
03 may 202450,2150,2850,0850,0850,08600
02 may 202449,0149,3149,0149,3149,311600
01 may 202448,7148,7148,6648,7048,703000
30 abr 202449,4349,4749,0549,0549,05500
29 abr 202449,7649,7649,5649,7249,723000
26 abr 202449,6649,6649,5849,5849,58300
25 abr 202448,7449,1748,7149,1749,178300
25 abr 20240.049 Dividendo
24 abr 202449,4049,5449,3949,5449,491500
23 abr 202449,4549,5049,4549,4749,422600
22 abr 202448,5549,1548,5548,9048,853400
19 abr 202448,6348,6348,3948,3948,34900
18 abr 202448,5248,5248,5248,5248,48600
17 abr 202448,9448,9448,5148,5148,472600
16 abr 202448,7048,8648,7048,8048,752000
15 abr 202449,4049,4048,8448,9548,903100
12 abr 202449,4949,4949,3349,4149,376300
11 abr 202449,7650,1549,7650,1150,062200
10 abr 202449,6649,7749,5249,7749,722900
09 abr 202450,1250,3150,1250,3150,26300
08 abr 202450,1750,2650,1750,1950,143200
05 abr 202450,1550,1550,0350,1550,101400
04 abr 202450,5450,5549,6749,6749,626900
03 abr 202450,4150,4149,7250,0850,032200
02 abr 202450,2050,2050,2050,2050,15100
01 abr 202450,6550,6550,4450,5450,491800
28 mar 202450,7250,8050,7250,7650,71800
27 mar 202450,1650,3549,9750,3550,302900
26 mar 202450,0750,0749,7249,7249,671600
25 mar 202450,0050,0449,3149,9249,871600
22 mar 202450,0850,0849,9550,0249,97600
21 mar 202450,1950,1950,1950,1950,14100
21 mar 20240.229 Dividendo
20 mar 202449,6050,1449,6050,1449,86500
19 mar 202449,5849,6049,5449,6049,32400
18 mar 202449,4049,4049,2249,2248,941600
15 mar 202449,3049,3049,1249,1348,862000
14 mar 202449,3149,3749,1449,2949,011000
13 mar 202449,6649,7049,5549,5649,293600
12 mar 202449,6549,7149,5149,5949,311200
11 mar 202449,2249,3549,2249,2849,002800
08 mar 202449,5349,6049,2349,2348,951500
07 mar 202449,2349,3749,1749,2648,991000
06 mar 202448,9048,9048,8448,8948,621000
05 mar 202448,7648,7648,7048,7048,431400
04 mar 202448,9948,9948,5248,7948,524800
01 mar 202448,5948,7248,5648,7248,451200
29 feb 202448,4848,5748,4548,4848,213800
28 feb 202448,3248,3548,2848,2848,012400
27 feb 202448,4348,5448,4348,5348,262300
26 feb 202448,3848,3848,3848,3848,112000
23 feb 202448,7348,7748,6748,6748,40800
22 feb 202448,5448,7948,5448,7648,493300
22 feb 20240.066 Dividendo
21 feb 202447,9948,1547,9848,1547,822800
20 feb 202447,8748,1347,8747,9647,6310.300
16 feb 202448,2348,4748,2348,2847,942300
15 feb 202448,1548,4548,1548,4548,113300
14 feb 202447,7447,9347,6747,9347,603600
13 feb 202447,5447,6347,4447,4947,161000
12 feb 202447,9348,4647,9348,4348,094400
09 feb 202448,0148,0648,0148,0647,731200
08 feb 202447,6147,6847,6147,6847,35800
07 feb 202447,5447,6247,5447,6247,29500
06 feb 202447,6047,6047,5847,5847,25500
05 feb 202447,4147,5947,3747,5347,201400
02 feb 202447,7247,9247,7247,8647,532400
01 feb 202447,4147,5947,3747,5947,261400
31 ene 202447,9147,9147,2347,2346,911500
30 ene 202448,3748,3848,2548,3247,993500
29 ene 202448,1348,4648,1348,4648,13700
26 ene 202448,3448,3548,1948,2847,951900
25 ene 202448,1348,1947,9848,1947,861700
25 ene 20240.059 Dividendo
24 ene 202448,2248,2647,9547,9747,584900
23 ene 202447,8847,9547,7547,9547,565100
22 ene 202447,7547,8347,7547,8347,441300
19 ene 202446,9747,4546,9747,4547,072200
18 ene 202446,7546,9046,6946,9046,524200
17 ene 202446,8646,8646,5546,7246,346600
16 ene 202447,3147,3147,0047,1046,7111.500
12 ene 202447,7747,7747,4947,5247,13600
11 ene 202447,3847,5047,3847,5047,12500
10 ene 202447,4547,6047,4047,5947,201100
09 ene 202447,3347,5447,3347,4247,035600
08 ene 202447,3047,7147,3047,7147,322900
05 ene 202447,2147,3247,2147,2146,831200
04 ene 202447,4947,5447,1847,1846,792200
03 ene 202447,4247,6847,3147,3146,923400
02 ene 202447,7247,7247,7247,7247,33100
29 dic 202347,8147,8147,5547,6747,282700
28 dic 202347,9547,9547,9347,9347,54800
27 dic 202348,0348,0347,8447,8447,451000
26 dic 202347,9348,0047,9247,9447,551100
22 dic 202347,9047,9147,7047,7047,311500
21 dic 202347,4947,5647,3147,5647,174500
20 dic 202347,9247,9747,1647,1646,783400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...