Mercado fechado

CrossingBridge Pre-Merger SPAC ETF (SPC)

NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
21,58+0,01 (+0,05%)
No fechamento: 04:00PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202421,5521,5821,5421,5821,5811.900
16 de mai. de 202421,5621,5721,5521,5721,574.600
15 de mai. de 202421,5421,5621,5321,5621,565.700
14 de mai. de 202421,5621,5621,5221,5221,5218.200
13 de mai. de 202421,5421,5821,5321,5821,5815.600
10 de mai. de 202421,5321,5421,5221,5321,539.900
09 de mai. de 202421,5521,5521,5421,5521,554.000
08 de mai. de 202421,5121,5421,5121,5421,5410.000
07 de mai. de 202421,5121,5321,5021,5021,5015.600
06 de mai. de 202421,5421,5521,5221,5421,5418.900
03 de mai. de 202421,5121,5221,5121,5221,5242.700
02 de mai. de 202421,4921,5121,4821,5021,507.200
01 de mai. de 202421,5021,5221,5021,5121,513.000
30 de abr. de 202421,5121,5221,5121,5121,5111.100
29 de abr. de 202421,5021,5221,5021,5221,522.900
26 de abr. de 202421,5021,5021,4921,4921,491.200
25 de abr. de 202421,5121,5221,5021,5221,5218.300
24 de abr. de 202421,4921,5021,4721,4921,4912.600
23 de abr. de 202421,4921,5021,4921,5021,507.400
22 de abr. de 202421,4721,4821,4721,4821,488.100
19 de abr. de 202421,4621,4821,4521,4821,4810.800
18 de abr. de 202421,4721,4821,4621,4821,486.900
17 de abr. de 202421,4721,4921,4621,4921,498.500
16 de abr. de 202421,4521,4621,4321,4521,4535.700
15 de abr. de 202421,4721,4821,4721,4821,482.500
12 de abr. de 202421,4721,4821,4621,4721,4712.300
11 de abr. de 202421,4221,4221,4121,4121,41900
10 de abr. de 202421,4421,4521,4421,4521,455.300
09 de abr. de 202421,4221,4421,4121,4221,4217.200
08 de abr. de 202421,4321,4421,4221,4221,427.000
05 de abr. de 202421,4221,4421,4221,4421,446.200
04 de abr. de 202421,4221,4221,4121,4221,4235.100
03 de abr. de 202421,4121,4221,4021,4221,423.900
02 de abr. de 202421,3921,4121,3721,3921,3932.400
01 de abr. de 202421,3821,4021,3821,3921,3912.200
28 de mar. de 202421,3921,4121,3521,4021,4069.600
27 de mar. de 202421,3921,4021,3721,3721,3722.400
26 de mar. de 202421,3921,4121,3721,4121,4118.600
25 de mar. de 202421,3921,4121,3721,4021,4010.800
22 de mar. de 202421,3921,4021,3821,3921,3916.100
21 de mar. de 202421,3921,4121,3721,4021,408.600
20 de mar. de 202421,4021,4121,3821,4121,4112.200
19 de mar. de 202421,3821,3921,3721,3821,384.000
18 de mar. de 202421,4021,4021,3821,3921,3910.400
15 de mar. de 202421,3821,4021,3821,3821,387.200
14 de mar. de 202421,3721,3721,3621,3621,364.000
13 de mar. de 202421,3721,4021,3521,3821,3823.600
12 de mar. de 202421,3621,3921,3621,3821,389.000
11 de mar. de 202421,3821,3921,3721,3821,386.900
08 de mar. de 202421,3821,4121,3621,3921,3924.600
07 de mar. de 202421,3621,3821,3621,3821,3812.300
06 de mar. de 202421,3721,3721,3521,3521,353.000
05 de mar. de 202421,3521,3921,3521,3921,3912.800
04 de mar. de 202421,3521,3621,3321,3521,3515.600
01 de mar. de 202421,3321,3421,3021,3321,3337.600
29 de fev. de 202421,3221,3321,3121,3121,3111.000
28 de fev. de 202421,3721,3821,3521,3721,3724.600
27 de fev. de 202421,3521,3621,3321,3421,3421.400
26 de fev. de 202421,3421,3621,3421,3421,347.600
23 de fev. de 202421,3321,3721,3321,3521,3531.200
22 de fev. de 202421,3321,3721,3221,3321,3318.400
21 de fev. de 202421,3421,3721,3321,3721,3719.300
20 de fev. de 202421,3121,3221,3021,3121,314.500
16 de fev. de 202421,3121,3221,3021,3121,3111.300
15 de fev. de 202421,3221,3221,3021,3121,314.800
14 de fev. de 202421,2821,3121,2821,3121,317.100
13 de fev. de 202421,3021,3221,2921,3221,3218.700
12 de fev. de 202421,2721,2921,2721,2821,282.600
09 de fev. de 202421,3021,3021,2821,2821,282.000
08 de fev. de 202421,3121,3221,3021,3221,322.800
07 de fev. de 202421,2921,2921,2721,2721,273.700
06 de fev. de 202421,2921,3121,2821,3121,3112.700
05 de fev. de 202421,2821,2921,2721,2721,2715.200
02 de fev. de 202421,2721,2921,2721,2921,296.200
01 de fev. de 202421,2521,2521,2521,2521,251.500
31 de jan. de 202421,2621,2621,2521,2521,257.100
30 de jan. de 202421,2521,2721,2521,2521,257.200
29 de jan. de 202421,2521,2621,2521,2521,2513.900
26 de jan. de 202421,2621,2621,2421,2521,254.100
25 de jan. de 202421,2321,2521,2321,2521,257.200
24 de jan. de 202421,2421,2621,2421,2521,2510.200
23 de jan. de 202421,2621,2721,2321,2721,2715.100
22 de jan. de 202421,2621,2621,2221,2421,2414.100
19 de jan. de 202421,2321,2521,2321,2421,244.200
18 de jan. de 202421,2421,2521,2221,2421,2416.200
17 de jan. de 202421,2321,2421,2021,2121,2118.900
16 de jan. de 202421,2321,2521,2321,2421,244.900
12 de jan. de 202421,2321,2421,2321,2321,234.200
11 de jan. de 202421,2321,2621,2221,2421,2411.500
10 de jan. de 202421,2121,2221,2021,2121,215.700
09 de jan. de 202421,2121,2221,1921,1921,198.200
08 de jan. de 202421,2321,2421,2021,2421,2418.900
05 de jan. de 202421,2121,5821,2121,2121,21105.000
04 de jan. de 202421,2221,2421,2021,2421,2412.900
03 de jan. de 202421,1921,2321,1921,2121,2110.600
02 de jan. de 202421,1521,2121,1521,1821,1827.400
29 de dez. de 202321,1721,1921,1621,1721,1740.700
28 de dez. de 202321,1621,1921,1021,1621,1628.300
27 de dez. de 202321,1721,1721,1521,1721,1718.900
26 de dez. de 202321,5521,5521,1621,2321,23106.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...