Mercados españoles cerrados

Simplify US Equity PLUS Downside Convexity ETF (SPD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,24-0,10 (-0,34%)
A partir del 01:30PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202430,2530,3130,2330,2430,247893
15 abr 202430,8530,8530,2830,3430,3461.300
12 abr 202430,9030,9030,5630,6530,658200
11 abr 202430,9031,1330,8231,0931,0912.000
10 abr 202430,8530,9030,7930,8830,884000
09 abr 202431,1631,1630,9831,1131,112700
08 abr 202431,1831,2031,0531,0531,055400
05 abr 202431,0631,1931,0331,0831,0817.800
04 abr 202431,3231,3730,7730,7730,7715.000
03 abr 202431,1031,2431,1031,1231,1233.400
02 abr 202431,0431,1631,0031,1631,16102.500
01 abr 202431,3931,4531,2731,3031,3025.100
28 mar 202431,3931,4531,0931,0931,0912.300
27 mar 202431,2131,4031,1931,3931,3924.000
26 mar 202431,2331,2731,1031,1031,107400
25 mar 202431,1931,2631,1931,2331,2312.600
25 mar 20240.1 Dividendo
22 mar 202431,4631,4731,3731,4031,3030.100
21 mar 202431,4731,5531,4531,4831,3848.800
20 mar 202431,0931,3531,0431,3531,2568.600
19 mar 202430,9031,1130,8131,0930,9919.700
18 mar 202430,9931,0530,9430,9430,84128.400
15 mar 202430,8831,0430,6630,8330,73138.600
14 mar 202431,0231,0230,8330,9630,8615.800
13 mar 202431,0031,0930,9931,0030,9112.500
12 mar 202430,7931,0730,7931,0730,9722.100
11 mar 202430,7530,7830,5830,7830,6832.200
08 mar 202431,0031,1430,7230,7530,659800
07 mar 202430,9230,9830,8930,9530,8511.100
06 mar 202430,6530,8030,5930,6930,5930.400
05 mar 202430,6730,6830,3830,4930,3910.500
04 mar 202430,8230,9130,7930,7930,6917.300
01 mar 202430,6630,8530,6630,8330,7324.900
29 feb 202430,5930,6330,4730,6330,538400
28 feb 202430,4430,5030,4030,4430,349100
27 feb 202430,5230,5230,3830,5130,4143.600
26 feb 202430,5630,5630,4730,4730,3820.200
23 feb 202430,6230,6830,5530,5930,4931.800
22 feb 202430,4130,5830,3330,5730,4731.300
21 feb 202429,8529,9729,8329,9729,872200
20 feb 202429,9329,9729,8629,9729,877500
16 feb 202430,2130,2930,1030,1030,0117.400
15 feb 202430,1530,2830,1230,2830,1847.900
14 feb 202429,9330,0429,8730,0429,9512.800
13 feb 202429,8429,8629,6329,7829,6915.900
12 feb 202430,2430,3230,1630,1830,08193.800
09 feb 202430,0330,2430,0330,2430,1493.300
08 feb 202430,0330,0929,9830,0929,9918.300
07 feb 202430,0030,0729,9730,0629,9674.600
06 feb 202429,7529,7729,6629,7629,6718.200
05 feb 202429,8029,8029,6329,7429,6430.900
02 feb 202429,5829,8829,5829,8229,7311.000
01 feb 202429,3129,5229,2329,5229,4322.500
31 ene 202429,4329,4429,1829,1829,0965.400
30 ene 202429,6529,6529,5729,6329,5417.800
29 ene 202429,4029,6529,4029,6529,5614.700
26 ene 202429,3829,5029,3729,4329,3451.200
25 ene 202429,4029,5029,3329,5029,416100
24 ene 202429,4129,4729,2829,2929,2058.600
23 ene 202429,2729,3129,1729,3129,2224.300
22 ene 202429,1829,2329,1629,1629,074400
19 ene 202428,8529,1428,8429,1129,0210.700
18 ene 202428,6628,8028,6028,7628,678500
17 ene 202428,5128,5628,4228,5628,4724.600
16 ene 202428,7928,7928,6528,7828,6914.800
12 ene 202428,8628,8928,7528,8228,7316.700
11 ene 202428,9328,9328,5828,8528,7623.300
10 ene 202428,7228,8228,6628,8228,7312.900
09 ene 202428,5228,7128,5228,6528,5637.800
08 ene 202428,3028,6828,3028,6528,5620.500
05 ene 202428,3528,4528,2428,3128,227100
04 ene 202428,4128,4728,3028,3028,2113.300
03 ene 202428,4328,5028,3928,3928,2914.800
02 ene 202428,5128,6328,4828,6328,54179.800
29 dic 202328,8228,9028,6428,7428,644800
28 dic 202328,8628,8928,8228,8228,7323.400
27 dic 202328,6828,7828,6828,7828,699400
26 dic 202328,7928,8128,7328,7728,687300
26 dic 20230.158 Dividendo
22 dic 202328,9128,9528,7328,8328,5817.300
21 dic 202328,7028,7728,6128,7728,5211.500
20 dic 202328,9228,9528,5528,5528,3029.800
19 dic 202328,8728,9228,8228,9128,66338.900
18 dic 202328,7428,7828,7228,7628,518400
15 dic 202328,5428,6328,5428,5528,307100
14 dic 202328,7428,7428,4928,6128,3612.400
13 dic 202328,1528,5928,1528,5328,2915.400
12 dic 202328,0628,1427,9628,1427,8920.100
11 dic 202327,8828,0727,8828,0727,8332.900
08 dic 202327,8428,0127,7827,9227,6877.000
07 dic 202327,7027,8727,6927,8127,5722.300
06 dic 202327,7827,7927,5827,5927,3530.900
05 dic 202327,6527,7527,6527,6827,4410.300
04 dic 202327,7027,7127,5727,7027,46668.500
01 dic 202327,7027,8827,6927,8627,6275.100
30 nov 202327,7227,7527,5427,7527,5112.700
29 nov 202327,7027,7727,5727,5827,3415.700
28 nov 202327,5027,6927,5027,5827,348700
27 nov 202327,6027,6527,5727,6027,375900
24 nov 202327,6327,6527,6227,6527,411000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...