Mercados españoles abiertos en 7 hrs 41 min

Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,85+0,02 (+0,06%)
Al cierre: 04:00PM EDT
26,00 +0,17 (+0,64%)
Antes de la apertura: 09:12AM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202425,8325,8325,8325,8325,83-
11 jul 202425,8225,8325,8225,8325,83600
10 jul 202425,7625,7625,7625,7625,764
09 jul 202425,7625,7625,7625,7625,76-
08 jul 202425,7525,7525,7525,7525,7531
05 jul 202425,7625,7625,7525,7525,75300
03 jul 202425,6825,6825,6825,6825,68-
02 jul 202425,6625,6625,6625,6625,66-
01 jul 202425,6725,6725,6725,6725,67-
28 jun 202425,6725,6725,6725,6725,67-
27 jun 202425,6625,6625,6625,6625,661
26 jun 202425,6725,6725,6725,6725,672
25 jun 202425,7125,7725,6725,7425,741030
24 jun 202425,6725,6725,6725,6725,67-
21 jun 202425,6625,6625,6625,6625,66-
20 jun 202425,6625,6625,6625,6625,661
20 jun 20240.11371 Dividendo
18 jun 202425,7625,7625,7625,7625,651
17 jun 202425,7325,7625,7325,7625,65202
14 jun 202425,7625,7625,7625,7625,65-
13 jun 202425,7425,7425,7425,7425,63-
12 jun 202425,7525,7525,7225,7225,611000
11 jun 202425,6725,6725,6725,6725,56-
10 jun 202425,6825,6825,6825,6825,57-
07 jun 202425,7125,7125,7125,7125,60-
06 jun 202425,7125,7125,7125,7125,60-
05 jun 202425,6925,6925,6925,6925,58-
04 jun 202425,7125,7125,7125,7125,60103
03 jun 202425,6925,6925,6925,6925,58112
31 may 202425,6625,6625,6625,6625,55100
30 may 202425,5825,5825,5825,5825,47-
29 may 202425,6225,7425,6225,7425,633001
28 may 202425,6025,6025,6025,6025,492
24 may 202425,6125,6125,6125,6125,50-
23 may 202425,6225,6225,6225,6225,511
22 may 202425,6725,7025,6725,7025,59354
21 may 202425,6525,6525,6525,6525,5335
20 may 202425,6325,6325,6325,6325,512
20 may 20240.10304 Dividendo
17 may 202425,7425,7425,7425,7425,52-
16 may 202425,7525,7525,7525,7525,531
15 may 202425,7625,7625,7625,7625,54100
14 may 202425,7325,7325,7325,7325,51300
13 may 202425,7125,7125,7125,7125,49100
10 may 202425,6825,6825,6825,6825,47-
09 may 202425,7225,7225,7225,7225,50135
08 may 202425,6725,6725,6725,6725,45-
07 may 202425,7125,7125,7125,7125,49100
06 may 202425,6725,6725,6725,6725,451
03 may 202425,6725,6725,6725,6725,45102
02 may 2024------
01 may 202425,5925,5925,5925,5925,38100
30 abr 202425,5825,5825,5725,5725,35106
29 abr 202425,5625,6425,5625,6425,422806
26 abr 202425,5325,5325,5325,5325,32-
25 abr 202425,5225,5225,5225,5225,311
24 abr 202425,5425,5425,5425,5425,33-
23 abr 202425,5725,5725,5725,5725,36101
22 abr 202425,5725,6025,5725,6025,39503
22 abr 20240.12084 Dividendo
19 abr 202425,6525,6525,6525,6525,31100
18 abr 202425,6125,6125,6125,6125,28-
17 abr 202425,6525,6525,6525,6525,31100
16 abr 202425,6425,6425,6425,6425,30241
15 abr 202425,6625,6625,6625,6625,32-
12 abr 202425,6825,6825,6825,6825,34100
11 abr 202425,6725,6725,6625,6625,32200
10 abr 202425,6825,6825,6825,6825,348
09 abr 202425,7525,7525,7525,7525,41218
08 abr 202425,7525,7525,7325,7325,39209
05 abr 202425,7425,7425,7425,7425,40-
04 abr 202425,7725,7725,7725,7725,43100
03 abr 202425,7425,7825,7425,7825,44500
02 abr 202425,7325,7325,7325,7325,39100
01 abr 202425,7625,7625,7625,7625,4313
28 mar 202425,8225,8225,7925,7925,45100
27 mar 202425,7725,7925,7725,7925,45641
26 mar 202425,7625,7625,7625,7625,42102
25 mar 202425,7125,7925,7125,7925,451194
22 mar 202425,7625,7625,7625,7625,42102
21 mar 202425,7425,7425,7025,7025,37100
20 mar 202425,7125,7125,7125,7125,37100
20 mar 20240.10206 Dividendo
19 mar 202425,7825,7825,7825,7825,34100
18 mar 202425,7325,7325,7325,7325,29-
15 mar 202425,7325,7325,7325,7325,29-
14 mar 202425,7525,7525,7525,7525,32-
13 mar 202425,7725,7725,7725,7725,331
12 mar 202425,7925,7925,7925,7925,35-
11 mar 202425,8325,8325,8325,8325,39100
08 mar 202425,8325,8325,8325,8325,39103
07 mar 202425,8025,8025,8025,8025,36100
06 mar 202425,7825,7825,7825,7825,34100
05 mar 202425,7225,7225,7225,7225,28-
04 mar 202425,7325,7325,7325,7325,291
01 mar 202425,7325,7325,7225,7225,28302
29 feb 202425,6125,7025,6125,7025,27301
28 feb 202425,6925,6925,6925,6925,25100
27 feb 202425,6425,6425,6425,6425,205
26 feb 202425,6725,6725,6725,6725,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...