Mercados españoles abiertos en 3 hrs 9 min

Vident U.S. Equity Strategy ETF (VUSE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,67-0,22 (-0,42%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202453,9053,9653,6253,6753,678400
21 may 202453,7353,9553,7353,9053,905700
20 may 202453,9454,1253,9353,9753,977700
17 may 202453,9553,9553,8153,9053,9015.900
16 may 202453,8854,1753,8353,8853,8821.800
15 may 202453,7154,1653,7153,9353,9314.000
14 may 202453,3153,4153,1953,3853,3814.100
13 may 202453,5353,5853,2053,2053,2021.500
10 may 202453,5853,5853,2253,3353,3310.000
09 may 202453,0053,2952,9253,2253,226600
08 may 202452,7452,9052,6952,8652,866100
07 may 202452,9553,1252,9453,0553,0511.900
06 may 202452,8352,9052,7252,8252,8217.300
03 may 202452,5852,5852,2652,3352,3315.400
02 may 202451,8752,0551,6051,9151,9121.400
01 may 202451,5452,1351,3951,5251,5234.800
30 abr 202452,4252,4251,8151,8151,8113.900
29 abr 202452,6952,7652,3652,6252,626700
26 abr 202452,2152,6152,1652,5152,5126.200
25 abr 202451,8752,2951,7652,1252,1225.500
24 abr 202452,0152,3452,0152,2652,2611.200
23 abr 202452,0652,2552,0352,1852,1817.200
22 abr 202451,5651,9551,3851,6351,6329.900
19 abr 202451,4751,5651,1651,3151,318100
18 abr 202451,7151,7151,3551,4951,497600
17 abr 202451,9451,9451,5551,5651,5623.600
16 abr 202451,8352,1551,7551,9851,989900
15 abr 202452,8052,8051,8551,9351,9311.000
12 abr 202452,7252,7252,4352,4352,439500
11 abr 202453,1453,4152,8253,2853,2829.700
10 abr 202453,2453,2852,8453,0753,0720.500
09 abr 202453,3653,6953,3653,6753,6731.200
08 abr 202453,6053,7353,4653,7253,7218.000
05 abr 202453,1653,6553,1653,6353,6311.500
04 abr 202454,0954,1753,0153,2153,2116.000
03 abr 202453,8953,9153,6353,7453,7423.600
02 abr 202453,6553,6653,3253,6553,658700
01 abr 202454,3554,3553,9654,1654,1689.800
28 mar 202454,2854,4954,2354,4154,4113.400
27 mar 202454,0054,1953,9054,1954,198600
26 mar 202453,9753,9753,7753,7753,774000
25 mar 202453,9753,9753,8353,8353,834900
22 mar 202454,1954,1953,9553,9553,9520.300
21 mar 202454,2454,4454,2454,3354,336000
20 mar 202453,4053,9853,3753,8853,888900
19 mar 202453,3553,4053,2953,3453,342600
18 mar 202453,1453,1652,9852,9852,9817.800
15 mar 202453,0553,0552,5552,7352,7310.100
14 mar 202453,5053,6652,8953,1553,1515.000
13 mar 202453,6353,6753,3753,4553,4519.700
12 mar 202453,3353,7953,3353,7853,7810.300
12 mar 20240.087 Dividendo
11 mar 202453,1953,3353,0153,3353,2410.300
08 mar 202453,9153,9153,3353,3753,284700
07 mar 202453,6653,8553,6653,8153,725700
06 mar 202453,3553,5153,1653,3153,2218.200
05 mar 202453,3553,3552,7252,9752,8810.300
04 mar 202453,8853,9553,5453,6153,5222.100
01 mar 202453,6353,8353,3553,7853,693400
29 feb 202453,3353,6353,3153,6353,5424.300
28 feb 202453,1553,3753,1553,3753,2811.000
27 feb 202453,3953,4553,1953,3753,287300
26 feb 202453,2753,4353,2753,3353,2411.100
23 feb 202453,1753,1953,0353,0652,9714.700
22 feb 202452,8853,1752,7653,1053,0120.100
21 feb 202452,0552,3951,9552,3952,3012.600
20 feb 202452,3652,4252,1252,3652,2722.000
16 feb 202453,0553,0552,5452,6952,6039.800
15 feb 202452,7753,1252,7053,1153,0212.200
14 feb 202452,4152,6952,2852,6852,6032.800
13 feb 202452,1752,3151,8452,0851,9913.400
12 feb 202452,9653,1252,7752,8752,7910.500
09 feb 202452,6852,9552,6352,8652,7828.900
08 feb 202452,4552,7352,4252,7252,6333.700
07 feb 202452,3252,5952,3252,4652,3815.000
06 feb 202452,1252,1651,8552,0852,0012.400
05 feb 202452,1052,2051,8452,1252,0313.600
02 feb 202452,0952,6052,0952,3852,2911.300
01 feb 202451,7052,3251,7052,3252,2319.400
31 ene 202452,2352,2351,6751,6751,596000
30 ene 202452,2852,3852,2352,3852,298200
29 ene 202451,8852,2851,7252,2852,1925.100
26 ene 202451,7852,0351,7551,8651,7898.600
25 ene 202451,9951,9951,7451,9051,8282.400
24 ene 202452,1452,2551,8051,8051,7135.700
23 ene 202451,7651,8751,7051,8751,7912.600
22 ene 202451,7551,8351,6851,8151,7218.400
19 ene 202451,1051,6650,9751,6651,5820.100
18 ene 202450,6050,9650,5150,9650,888600
17 ene 202450,1550,4150,1550,4150,3322.400
16 ene 202450,4650,7250,4350,5450,4613.100
12 ene 202450,7250,7250,5550,6350,558800
11 ene 202450,6250,6550,3050,5850,4918.200
10 ene 202450,4250,6150,3550,5750,4916.400
09 ene 202450,3150,4750,2750,4650,3818.000
08 ene 202450,1350,5050,1350,5050,4211.900
05 ene 202450,2050,2049,8549,9849,9036.600
04 ene 202450,3250,3550,1150,1150,0322.900
03 ene 202450,3250,4150,1450,1450,0619.200
02 ene 202450,6250,7850,4550,5450,46107.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...