Mercados españoles cerrados

Vident U.S. Equity Strategy ETF (VUSE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,49-0,07 (-0,13%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202453,1953,4953,1953,4953,4931.500
13 jun 202453,6053,6053,3353,5653,5634.400
12 jun 202453,4653,8353,4653,5753,5714.800
11 jun 202452,9453,1752,9453,1353,1315.700
11 jun 20240.133 Dividendo
10 jun 202452,8753,3352,8753,2453,108600
07 jun 202453,3653,3653,1453,2153,084000
06 jun 202453,2653,3253,1853,2253,0910.700
05 jun 202452,7653,2852,7653,2153,087800
04 jun 202452,5652,7952,5252,7152,5812.700
03 jun 202453,0553,0552,3852,6552,5234.500
31 may 202452,7352,9852,3352,9852,8517.400
30 may 202452,6952,7652,5852,6052,4713.600
29 may 202452,9252,9852,7052,8352,7012.600
28 may 202453,3553,4653,0853,2253,087700
24 may 202453,4253,6053,2953,4353,3024.900
23 may 202453,6253,7253,0653,2053,079900
22 may 202453,9053,9653,6253,6753,548400
21 may 202453,7353,9553,7353,9053,765700
20 may 202453,9454,1253,9353,9753,847700
17 may 202453,9553,9553,8153,9053,7615.900
16 may 202453,8854,1753,8353,8853,7521.800
15 may 202453,7154,1653,7153,9353,8014.000
14 may 202453,3153,4153,1953,3853,2514.100
13 may 202453,5353,5853,2053,2053,0721.500
10 may 202453,5853,5853,2253,3353,2010.000
09 may 202453,0053,2952,9253,2253,086600
08 may 202452,7452,9052,6952,8652,736100
07 may 202452,9553,1252,9453,0552,9211.900
06 may 202452,8352,9052,7252,8252,6817.300
03 may 202452,5852,5852,2652,3352,2015.400
02 may 202451,8752,0551,6051,9151,7821.400
01 may 202451,5452,1351,3951,5251,3934.800
30 abr 202452,4252,4251,8151,8151,6813.900
29 abr 202452,6952,7652,3652,6252,496700
26 abr 202452,2152,6152,1652,5152,3826.200
25 abr 202451,8752,2951,7652,1251,9925.500
24 abr 202452,0152,3452,0152,2652,1311.200
23 abr 202452,0652,2552,0352,1852,0517.200
22 abr 202451,5651,9551,3851,6351,5029.900
19 abr 202451,4751,5651,1651,3151,188100
18 abr 202451,7151,7151,3551,4951,367600
17 abr 202451,9451,9451,5551,5651,4423.600
16 abr 202451,8352,1551,7551,9851,859900
15 abr 202452,8052,8051,8551,9351,8011.000
12 abr 202452,7252,7252,4352,4352,309500
11 abr 202453,1453,4152,8253,2853,1429.700
10 abr 202453,2453,2852,8453,0752,9420.500
09 abr 202453,3653,6953,3653,6753,5331.200
08 abr 202453,6053,7353,4653,7253,5918.000
05 abr 202453,1653,6553,1653,6353,5011.500
04 abr 202454,0954,1753,0153,2153,0816.000
03 abr 202453,8953,9153,6353,7453,6023.600
02 abr 202453,6553,6653,3253,6553,528700
01 abr 202454,3554,3553,9654,1654,0389.800
28 mar 202454,2854,4954,2354,4154,2713.400
27 mar 202454,0054,1953,9054,1954,058600
26 mar 202453,9753,9753,7753,7753,644000
25 mar 202453,9753,9753,8353,8353,704900
22 mar 202454,1954,1953,9553,9553,8220.300
21 mar 202454,2454,4454,2454,3354,206000
20 mar 202453,4053,9853,3753,8853,748900
19 mar 202453,3553,4053,2953,3453,212600
18 mar 202453,1453,1652,9852,9852,8417.800
15 mar 202453,0553,0552,5552,7352,6010.100
14 mar 202453,5053,6652,8953,1553,0215.000
13 mar 202453,6353,6753,3753,4553,3219.700
12 mar 202453,3353,7953,3353,7853,6510.300
12 mar 20240.087 Dividendo
11 mar 202453,1953,3353,0153,3353,1110.300
08 mar 202453,9153,9153,3353,3753,154700
07 mar 202453,6653,8553,6653,8153,585700
06 mar 202453,3553,5153,1653,3153,0918.200
05 mar 202453,3553,3552,7252,9752,7510.300
04 mar 202453,8853,9553,5453,6153,3822.100
01 mar 202453,6353,8353,3553,7853,553400
29 feb 202453,3353,6353,3153,6353,4124.300
28 feb 202453,1553,3753,1553,3753,1511.000
27 feb 202453,3953,4553,1953,3753,157300
26 feb 202453,2753,4353,2753,3353,1111.100
23 feb 202453,1753,1953,0353,0652,8414.700
22 feb 202452,8853,1752,7653,1052,8820.100
21 feb 202452,0552,3951,9552,3952,1712.600
20 feb 202452,3652,4252,1252,3652,1422.000
16 feb 202453,0553,0552,5452,6952,4739.800
15 feb 202452,7753,1252,7053,1152,8912.200
14 feb 202452,4152,6952,2852,6852,4632.800
13 feb 202452,1752,3151,8452,0851,8613.400
12 feb 202452,9653,1252,7752,8752,6510.500
09 feb 202452,6852,9552,6352,8652,6428.900
08 feb 202452,4552,7352,4252,7252,5033.700
07 feb 202452,3252,5952,3252,4652,2515.000
06 feb 202452,1252,1651,8552,0851,8712.400
05 feb 202452,1052,2051,8452,1251,9013.600
02 feb 202452,0952,6052,0952,3852,1611.300
01 feb 202451,7052,3251,7052,3252,1019.400
31 ene 202452,2352,2351,6751,6751,466000
30 ene 202452,2852,3852,2352,3852,168200
29 ene 202451,8852,2851,7252,2852,0625.100
26 ene 202451,7852,0351,7551,8651,6598.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...