Mercados españoles abiertos en 3 hrs 52 min

Inspire Tactical Balanced ETF (RISN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,61+0,14 (+0,55%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202425,6125,6125,5725,6125,617800
01 may 202425,4525,5225,4425,4725,47800
30 abr 202425,5925,5925,5225,5225,52700
29 abr 202425,8025,8925,8025,8025,802200
26 abr 202425,7625,8025,7625,7625,76900
25 abr 202425,7125,8025,7125,7525,75800
24 abr 202425,6925,7925,6925,7925,797900
23 abr 202425,8625,8925,7925,8025,80600
22 abr 202425,5025,6825,5025,6325,631800
19 abr 202425,3325,4025,3325,4025,40700
18 abr 202425,5425,6525,4225,4225,422800
17 abr 202425,4525,5125,3725,4425,4419.200
16 abr 202425,7025,7525,6025,6325,6310.100
15 abr 202426,1926,1925,6325,7125,714100
12 abr 202425,8925,8925,8925,8925,89200
11 abr 202426,0526,1726,0526,1726,17800
10 abr 202426,2726,2726,1526,2326,231100
09 abr 202426,4126,5326,4026,5126,512100
08 abr 202426,2226,5626,2226,4726,471600
05 abr 202426,3526,5626,3526,4726,4711.800
04 abr 202426,6026,6026,2826,2826,28500
03 abr 202426,4526,5726,3926,4026,4017.000
02 abr 202426,4326,4326,3826,3826,384300
01 abr 202426,7226,7226,6326,6726,6733.700
28 mar 202426,8326,8426,7626,7926,7926.400
27 mar 202426,6826,7226,6426,7126,7111.300
27 mar 20240.075 Dividendo
26 mar 202426,5826,6826,5326,5326,452500
25 mar 202426,6826,7026,5626,5726,502900
22 mar 202426,7326,7726,7126,7126,642600
21 mar 202426,4626,8926,4626,8026,728900
20 mar 202426,4326,5826,4126,5826,511100
19 mar 202426,3126,4526,3126,4026,337000
18 mar 202426,3526,4526,3126,3126,2335.700
15 mar 202426,1826,4226,1826,3726,2921.000
14 mar 202426,3326,3626,2426,3126,2310.900
13 mar 202426,5026,5726,4826,4826,401700
12 mar 202426,4726,4826,4426,4626,386800
11 mar 202426,1726,3126,1726,2926,224700
08 mar 202426,5726,5726,3526,3526,2817.900
07 mar 202426,0126,5326,0126,4326,365500
06 mar 202426,3226,4126,2626,3026,2212.400
05 mar 202426,2126,2126,1326,1626,0917.400
04 mar 202426,3126,3326,3026,3326,26900
01 mar 202426,0826,2326,0226,2226,1432.500
29 feb 202426,1226,1726,1126,1526,087000
28 feb 202426,0226,0425,9726,0125,9422.500
27 feb 202425,9626,0525,9526,0225,943300
26 feb 202425,8425,9625,8425,9625,894700
23 feb 202425,8125,9525,8125,9525,874700
22 feb 202425,7325,8525,7125,8525,7726.000
21 feb 202425,3725,4825,3625,4825,4120.600
20 feb 202425,4825,4825,3825,4025,338600
16 feb 202425,6325,7525,5825,5825,513500
15 feb 202425,6725,6725,6525,6525,583200
14 feb 202425,2625,4725,2625,4725,40700
13 feb 202425,1925,3725,1025,2125,1322.800
12 feb 202425,5425,5525,5125,5525,482800
09 feb 202425,4225,5325,4025,5025,422900
08 feb 202425,3025,3925,3025,3925,322500
07 feb 202425,2925,3425,2925,3425,27800
06 feb 202425,1625,2025,0925,2025,133800
05 feb 202424,8825,0124,8825,0124,945400
02 feb 202424,9025,1624,9025,1325,064500
01 feb 202424,9725,0424,9525,0124,943100
31 ene 202425,0125,0124,7224,7224,651000
30 ene 202425,3025,3025,0025,0725,001800
29 ene 202424,8625,0224,8625,0224,952400
26 ene 202424,9224,9424,8524,8824,818400
25 ene 202425,1625,1624,7924,8424,772100
24 ene 202424,8324,9024,7124,7124,645800
23 ene 202424,8624,9224,8224,8724,8026.000
22 ene 202424,9624,9624,8324,9224,851500
19 ene 202424,7124,7124,7124,7124,64400
18 ene 202424,3724,5724,3424,5724,5021.700
17 ene 202424,3624,3624,3024,3224,25900
16 ene 202424,3424,4124,3424,4124,341000
12 ene 202424,4824,5024,4424,5024,4310.500
11 ene 202424,2724,5024,2724,5024,4331.800
10 ene 202424,3624,4924,3624,4824,418300
09 ene 202424,2424,3824,2324,3624,298500
08 ene 202424,4124,5024,4124,5024,432900
05 ene 202424,3424,3424,1824,2824,2241.400
04 ene 202424,3124,3524,2924,2924,22400
03 ene 202424,4024,4524,2724,2924,2260.000
02 ene 202424,8324,8624,6724,7324,6648.800
29 dic 202324,9324,9324,9324,9324,86100
28 dic 202324,8225,1024,8225,0324,961500
27 dic 202324,9924,9924,9924,9924,92800
26 dic 202325,0025,0824,9325,0424,971700
22 dic 202324,9225,0224,8424,9224,856900
21 dic 202324,7824,9324,7824,8824,8130.200
20 dic 202324,9125,0224,6424,6424,5739.900
19 dic 202324,9124,9224,8424,8624,7917.100
18 dic 202324,7024,7824,6424,6624,5925.900
15 dic 202325,2325,2324,6424,6924,632800
14 dic 202324,7624,8224,6924,8224,7415.100
14 dic 20230.127 Dividendo
13 dic 202324,2924,5624,2124,5624,3615.300
12 dic 202324,2524,2924,2524,2824,0810.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...