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
32,34+0,28 (+0,87%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202432,2432,4232,3032,3432,346811
25 jul 202431,5132,4231,5132,0632,064200
24 jul 202432,1732,6132,1732,2132,2114.400
23 jul 202432,9733,0332,9032,9232,92219.000
22 jul 202432,8832,9832,8332,9632,967800
19 jul 202432,7532,7532,6032,6032,602100
18 jul 202433,1433,2432,7532,8632,869400
17 jul 202433,1333,1933,1233,1333,1366.800
16 jul 202433,4833,5133,4033,4933,4911.800
15 jul 202433,4433,4433,3533,3833,382700
12 jul 202433,0733,4433,0733,1933,198700
11 jul 202433,3833,3833,0533,1033,109600
10 jul 202433,0733,3033,0733,3033,3010.600
09 jul 202433,0933,0933,0233,0333,037600
08 jul 202433,0233,0832,9232,9332,9315.300
05 jul 202432,8332,9432,7932,9132,9135.900
03 jul 202432,5832,7732,5832,7432,7430.400
02 jul 202432,4432,6432,4332,6432,6413.600
01 jul 202432,4132,4732,3132,4532,4518.100
28 jun 202432,5732,7432,3232,3232,3211.500
27 jun 202432,5032,5132,4432,4432,444900
26 jun 202432,3232,4832,3232,4432,4454.200
25 jun 202432,3532,4532,3432,4032,4011.500
25 jun 20240.1 Dividendo
24 jun 202432,8032,8032,4032,4032,3011.800
21 jun 202432,5332,6132,4832,4932,3945.100
20 jun 202432,6732,6932,5732,5832,486500
18 jun 202432,5432,7132,5432,6932,5811.000
17 jun 202432,3532,6832,3132,6532,5546.800
14 jun 202432,2332,3632,2332,3632,2614.700
13 jun 202432,2332,3432,1732,3432,248100
12 jun 202432,3232,3932,2232,3332,235800
11 jun 202431,8231,9731,7731,9631,8626.900
10 jun 202431,8031,9331,8031,9131,814300
07 jun 202431,8131,9631,8131,8631,7629.500
06 jun 202431,8731,9431,8731,8731,7722.400
05 jun 202431,5831,9131,5831,9131,817000
04 jun 202431,4031,5731,3631,5731,4718.700
03 jun 202431,5331,5331,2231,4131,3122.500
31 may 202431,3131,4231,0831,4231,3224.300
30 may 202431,3731,3731,2231,2231,1359.500
29 may 202431,4831,5131,4231,4231,33247.300
28 may 202431,6131,6931,4431,6131,5139.800
24 may 202431,5431,6531,5431,6131,5134.300
23 may 202431,7731,7731,4231,4231,336400
22 may 202431,7431,7431,5631,6231,5210.400
21 may 202431,6831,7431,6231,7331,6317.400
20 may 202431,6931,7731,6431,6431,5417.200
17 may 202431,5931,6531,5631,6231,529400
16 may 202431,6731,7631,6131,6131,5217.800
15 may 202431,4031,7131,3431,6931,5913.600
14 may 202431,1531,3231,1231,3231,2216.200
13 may 202431,1731,1731,0931,1331,0310.400
10 may 202431,1431,2331,0831,1631,068100
09 may 202430,9231,1230,9231,1231,0259.400
08 may 202430,8830,9630,8830,9630,865500
07 may 202430,9531,0230,8930,9730,8723.700
06 may 202430,7630,8530,7330,8530,7516.700
03 may 202430,5530,6130,4330,5830,486200
02 may 202430,2630,2629,9330,1730,0815.200
01 may 202429,9430,1829,9430,0029,9114.200
30 abr 202430,4630,4930,0930,1030,0165.000
29 abr 202430,4830,5530,4830,5030,418600
26 abr 202430,3430,5230,3430,4430,356400
25 abr 202429,9130,1929,9130,1930,108000
24 abr 202430,2630,3330,1630,3230,2330.400
23 abr 202430,1230,3030,0130,2530,1616.100
22 abr 202429,9130,0829,8029,9329,8410.700
19 abr 202430,0130,0129,7029,7629,674300
18 abr 202430,0730,2430,0030,0029,9016.100
17 abr 202430,3430,3430,0130,1030,008600
16 abr 202430,2530,3530,2330,2630,1714.700
15 abr 202430,8530,8530,2830,3430,2561.300
12 abr 202430,9030,9030,5630,6530,558200
11 abr 202430,9031,1330,8231,0931,0012.000
10 abr 202430,8530,9030,7930,8830,784000
09 abr 202431,1631,1630,9831,1131,012700
08 abr 202431,1831,2031,0531,0530,955400
05 abr 202431,0631,1931,0331,0830,9817.800
04 abr 202431,3231,3730,7730,7730,6815.000
03 abr 202431,1031,2431,1031,1231,0233.400
02 abr 202431,0431,1631,0031,1631,06102.500
01 abr 202431,3931,4531,2731,3031,2025.100
28 mar 202431,3931,4531,0931,0930,9912.300
27 mar 202431,2131,4031,1931,3931,2924.000
26 mar 202431,2331,2731,1031,1031,007400
25 mar 202431,1931,2631,1931,2331,1312.600
25 mar 20240.1 Dividendo
22 mar 202431,4631,4731,3731,4031,2030.100
21 mar 202431,4731,5531,4531,4831,2848.800
20 mar 202431,0931,3531,0431,3531,1568.600
19 mar 202430,9031,1130,8131,0930,9019.700
18 mar 202430,9931,0530,9430,9430,75128.400
15 mar 202430,8831,0430,6630,8330,64138.600
14 mar 202431,0231,0230,8330,9630,7715.800
13 mar 202431,0031,0930,9931,0030,8112.500
12 mar 202430,7931,0730,7931,0730,8822.100
11 mar 202430,7530,7830,5830,7830,5932.200
08 mar 202431,0031,1430,7230,7530,569800
07 mar 202430,9230,9830,8930,9530,7611.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...