Mercado fechado

Principal U.S. Small-Cap ETF (PSC)

NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
51,56+0,73 (+1,44%)
No fechamento: 04:00PM EDT
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202451,6851,6851,2351,5651,5619.500
03 de out. de 202451,2851,2850,6950,8350,8311.600
02 de out. de 202450,9751,3650,9751,1751,1715.700
01 de out. de 202451,9952,0151,2251,3151,3120.800
01 de out. de 20240.107 Dividendo
30 de set. de 202451,8752,0151,6251,9751,8615.400
27 de set. de 202451,7952,1451,5351,7351,6213.900
26 de set. de 202451,6551,7351,2851,3851,2719.800
25 de set. de 202451,6251,6251,0251,0250,9122.800
24 de set. de 202451,9251,9251,5451,6251,5126.600
23 de set. de 202451,9052,0351,5451,7251,6111.000
20 de set. de 202451,8752,0351,6351,6351,528.000
19 de set. de 202451,9852,3951,7652,3152,2014.000
18 de set. de 202451,1751,9450,8951,1751,0619.000
17 de set. de 202451,1551,5250,9750,9750,8718.300
16 de set. de 202450,5950,7950,3550,6350,529.600
13 de set. de 202449,6450,4849,6450,3150,217.900
12 de set. de 202448,8349,4548,6749,2649,168.800
11 de set. de 202448,0848,6747,7048,5748,4723.300
10 de set. de 202448,5048,5347,9348,4748,3727.500
09 de set. de 202448,5748,9248,4948,5648,4615.100
06 de set. de 202449,5449,5448,3348,3848,2813.600
05 de set. de 202449,5949,6949,0849,1949,0913.400
04 de set. de 202449,7849,8949,4949,5849,4817.100
03 de set. de 202451,3451,4449,6649,7849,6810.500
30 de ago. de 202451,2051,3150,7151,2551,1519.600
29 de ago. de 202450,8851,3450,6950,8150,7123.400
28 de ago. de 202450,6850,8750,4050,6150,5115.800
27 de ago. de 202450,7951,1150,6950,9950,8817.000
26 de ago. de 202451,6451,7551,1251,1751,0612.600
23 de ago. de 202450,5551,4150,2151,4151,3028.200
22 de ago. de 202450,3250,5249,8849,8849,7852.200
21 de ago. de 202450,2750,3450,0150,3250,2219.300
20 de ago. de 202450,5750,5749,6849,8649,7662.100
19 de ago. de 202449,7850,5649,7850,3750,2719.600
16 de ago. de 202449,8850,2449,6949,8749,7721.600
15 de ago. de 202449,5350,0549,4549,7949,6925.000
14 de ago. de 202449,1149,1148,5248,6848,5818.000
13 de ago. de 202448,5148,9748,2748,9148,8121.400
12 de ago. de 202448,5448,5448,0248,2048,1050.300
09 de ago. de 202448,7948,7948,3748,5948,4969.100
08 de ago. de 202448,2848,6248,2348,6248,5239.800
07 de ago. de 202449,2949,2947,3547,4347,3344.900
06 de ago. de 202447,6148,5647,6148,0147,9240.400
05 de ago. de 202446,3247,9346,3247,4547,3525.800
02 de ago. de 202449,2949,2948,6048,9048,8025.400
01 de ago. de 202451,7151,7650,3950,6650,569.400
31 de jul. de 202452,3752,8651,9652,2652,1538.500
30 de jul. de 202452,3252,3251,5551,8651,7524.600
29 de jul. de 202452,4752,4751,6051,7151,6060.400
26 de jul. de 202451,9752,3151,7252,1752,0620.900
25 de jul. de 202450,7051,9450,7051,2051,0929.600
24 de jul. de 202451,6551,8250,7050,7450,6415.700
23 de jul. de 202451,3452,0751,3451,8551,7413.900
22 de jul. de 202450,8751,4150,4051,3751,2614.700
19 de jul. de 202450,6950,9850,3950,5250,4294.600
18 de jul. de 202451,7752,1750,6050,9750,8737.800
17 de jul. de 202452,1052,5051,5951,6151,5051.000
16 de jul. de 202451,1852,3451,1852,3352,2346.200
15 de jul. de 202450,0951,0050,0850,7450,6444.600
12 de jul. de 202450,1450,3649,9749,9749,8737.400
11 de jul. de 202448,8449,6848,8449,5749,479.300
10 de jul. de 202447,6148,1447,6148,0947,9931.900
09 de jul. de 202447,8047,8047,4547,4547,354.800
08 de jul. de 202447,7548,0347,7347,7347,6310.000
05 de jul. de 202447,5747,6747,5147,6147,519.600
03 de jul. de 202448,0648,1247,8547,8547,755.800
02 de jul. de 202447,7947,9047,6747,8347,7311.600
01 de jul. de 202448,1348,3847,6847,6947,5914.000
01 de jul. de 20240.099 Dividendo
28 de jun. de 202448,4548,4547,9448,1347,9314.400
27 de jun. de 202447,4847,8647,4847,8047,6014.100
26 de jun. de 202447,2647,5147,2547,3947,2012.200
25 de jun. de 202447,5347,5347,3747,5047,3010.800
24 de jun. de 202447,4847,9847,4847,6847,485.200
21 de jun. de 202447,2747,5047,2747,5047,309.800
20 de jun. de 202447,5447,8147,4447,5047,3059.800
18 de jun. de 202447,5147,7847,5147,6947,499.100
17 de jun. de 202446,9147,4946,7847,4447,2410.900
14 de jun. de 202447,2247,2246,9747,0646,877.500
13 de jun. de 202447,5647,8447,4547,8147,62980.000
12 de jun. de 202448,5048,9348,2448,2448,0419.300
11 de jun. de 202447,2047,5047,2047,5047,3018.500
10 de jun. de 202447,3547,7347,3547,6747,4715.100
07 de jun. de 202447,7947,9347,6747,6947,495.800
06 de jun. de 202448,2648,2648,0348,0647,867.700
05 de jun. de 202448,1748,4347,9448,3848,187.500
04 de jun. de 202448,2348,2847,7447,7947,6010.000
03 de jun. de 202448,5448,5648,2948,4448,2416.900
31 de mai. de 202448,3348,7848,1948,7848,5810.300
30 de mai. de 202448,1048,4948,1048,2848,088.000
29 de mai. de 202447,9748,0947,8747,8747,684.600
28 de mai. de 202449,0149,0148,4148,5048,3024.700
24 de mai. de 202448,6048,7248,5248,6148,4126.000
23 de mai. de 202448,5748,6748,0948,2348,0327.400
22 de mai. de 202449,0149,0348,6748,7448,5423.800
21 de mai. de 202449,0949,2649,0449,1048,908.600
20 de mai. de 202449,1149,3849,1149,2049,0037.900
17 de mai. de 202449,1649,1848,9449,0648,867.200
16 de mai. de 202449,2649,3649,0749,0748,8713.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...