Mercados españoles abiertos en 18 mins

Trenchless Fund ETF (RVER)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,05+0,01 (+0,05%)
Al cierre: 03:49PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202425,1825,2325,0525,0525,054600
21 jun 202425,1725,2624,9325,0425,04800
20 jun 202425,3325,3324,9424,9824,983500
18 jun 202425,3225,3324,9824,9824,985000
17 jun 202425,3525,3525,1725,2525,255600
14 jun 202425,3725,3725,1725,2425,249700
13 jun 202425,7225,7225,3625,3625,364900
12 jun 202425,8726,1625,7025,7425,741600
11 jun 202425,4025,5225,4025,4825,48400
10 jun 202425,6825,7125,4925,6025,60900
07 jun 202425,8725,8725,6425,6425,64100
06 jun 202425,8125,8625,7225,7625,7684.600
05 jun 202425,2225,4925,2225,4225,421600
04 jun 202425,1425,2025,0625,0925,093200
03 jun 202425,5525,5525,2225,3525,351200
31 may 202425,1925,2424,9525,2025,201100
30 may 202425,1925,2024,9925,0325,034900
29 may 202425,6325,6324,8625,0625,061200
28 may 202425,9125,9125,2125,2425,241200
24 may 202425,3525,3525,0125,1525,151600
23 may 202425,4225,4224,7824,8224,8219.200
22 may 202425,7226,0125,2425,2625,267100
21 may 202425,8925,8925,6025,6025,601100
20 may 202425,8726,0325,8725,9625,96300
17 may 202425,7725,7725,6825,7025,70900
16 may 202425,7025,8025,6525,7225,723600
15 may 202425,7225,8025,6925,7925,791200
14 may 202425,2525,5125,2525,4525,451400
13 may 202425,1625,2125,0825,0925,09900
10 may 202425,2525,2525,0525,0825,081000
09 may 202424,8125,3524,8125,3525,352100
08 may 202424,4924,7624,4924,6924,691300
07 may 202424,8524,8724,6624,6624,661900
06 may 202424,6624,8224,5724,8024,805200
03 may 202424,7624,7724,3524,3924,3920.600
02 may 202424,2924,4424,1624,4424,446300
01 may 202423,9524,4823,9523,9823,981500
30 abr 202424,4124,4124,0324,0324,03500
29 abr 202424,6724,6724,4324,4624,463300
26 abr 202424,4124,5724,4124,4924,494700
25 abr 202423,5023,9323,3223,8723,8715.300
24 abr 202424,3124,3123,8824,1224,1229.200
23 abr 202423,9124,2223,9124,1224,122900
22 abr 202423,6723,9023,5423,7423,7433.400
19 abr 202423,8423,8423,5123,5923,5964.200
18 abr 202424,1024,1523,7723,7823,785000
17 abr 202424,0324,0323,7023,8223,8236.200
16 abr 202423,9824,0623,6323,9223,9248.100
15 abr 202425,0025,0024,0224,0524,0555.800
12 abr 202425,0025,0024,4524,5224,52265.500
11 abr 202425,4425,4424,8025,2125,2155.200
10 abr 202425,4225,4224,7324,8924,89347.700
09 abr 202425,2525,3425,1125,3425,34124.400
08 abr 202425,0225,1524,9624,9824,9858.900
05 abr 202424,7824,9324,6724,8824,88313.400
04 abr 202425,3125,3824,7224,7224,72595.400
03 abr 202425,0025,2625,0025,2425,24236.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.