ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

HUSV First Trust Horizon Managed Volatility Domestic Etf

35.2085
-0.0536 (-0.15%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

HUSV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 35.2085 -0.05 -0.15% 35.10 35.2299 35.01 5,032
13 Jun 2024 35.2621 0.01 0.02% 35.0427 35.2621 35.0427 9,258
12 Jun 2024 35.256 -0.02 -0.06% 35.29 35.3087 35.25 4,278
11 Jun 2024 35.2781 -0.04 -0.11% 35.21 35.2781 35.17 2,146
10 Jun 2024 35.3174 -0.02 -0.07% 35.29 35.345 35.2141 3,618
07 Jun 2024 35.3415 0.02 0.06% 35.32 35.5087 35.32 2,292
06 Jun 2024 35.32 -0.01 -0.03% 35.3622 35.3701 35.30 3,677
05 Jun 2024 35.3312 0.06 0.17% 35.36 35.3672 35.28 4,443
04 Jun 2024 35.2705 0.23 0.66% 34.98 35.3149 34.98 3,883
03 Jun 2024 35.038 -0.05 -0.13% 35.10 35.15 35.00 2,717
31 May 2024 35.0852 0.51 1.47% 34.64 35.0852 34.565 2,627
30 May 2024 34.5771 0.20 0.57% 34.45 34.595 34.45 12,761
29 May 2024 34.38 -0.24 -0.71% 34.43 34.48 34.38 1,986
28 May 2024 34.6243 -0.37 -1.05% 34.96 34.96 34.55 6,192
24 May 2024 34.9901 0.01 0.03% 35.01 35.0598 34.9901 1,796
23 May 2024 34.98 -0.39 -1.10% 35.35 35.35 34.93 5,474
22 May 2024 35.37 0.03 0.08% 35.30 35.485 35.30 3,478
21 May 2024 35.34 0.04 0.11% 35.36 35.36 35.21 7,866
20 May 2024 35.30 -0.19 -0.54% 35.46 35.46 35.30 4,745
17 May 2024 35.4923 0.04 0.11% 35.50 35.50 35.41 6,341
16 May 2024 35.4523 0.18 0.52% 35.39 35.47 35.39 5,641
15 May 2024 35.2687 0.19 0.54% 35.15 35.2687 35.15 1,993
14 May 2024 35.0799 -0.01 -0.03% 35.18 35.18 34.9361 1,830
13 May 2024 35.09 -0.04 -0.11% 35.21 35.255 35.06 5,477
10 May 2024 35.1291 0.06 0.17% 35.10 35.1291 35.095 979
09 May 2024 35.0686 0.17 0.47% 34.92 35.0686 34.92 4,727
08 May 2024 34.9031 0.04 0.13% 34.82 34.9031 34.82 4,735
07 May 2024 34.8591 0.26 0.74% 34.76 34.8591 34.76 2,844
06 May 2024 34.6029 0.13 0.38% 34.55 34.6029 34.4734 2,223
03 May 2024 34.472 0.23 0.67% 34.45 34.48 34.3001 2,642
02 May 2024 34.2422 -0.06 -0.18% 34.37 34.37 34.2372 1,706
01 May 2024 34.305 -0.03 -0.08% 34.26 34.558 34.19 4,168
30 Abr 2024 34.3338 -0.34 -0.98% 34.50 34.51 34.3338 3,071
29 Abr 2024 34.6727 0.07 0.20% 34.735 34.735 34.6051 3,795
26 Abr 2024 34.6027 -0.11 -0.31% 34.67 34.7151 34.6027 3,725
25 Abr 2024 34.71 -0.10 -0.29% 34.70 34.81 34.54 13,041
24 Abr 2024 34.81 0.07 0.21% 34.65 34.81 34.6192 7,287
23 Abr 2024 34.7373 0.23 0.66% 34.72 34.77 34.72 1,600
22 Abr 2024 34.5103 0.20 0.59% 34.47 34.6753 34.38 15,809
19 Abr 2024 34.3095 0.28 0.84% 34.15 34.3095 34.15 8,338
18 Abr 2024 34.0249 0.04 0.12% 34.18 34.18 33.967 4,742
17 Abr 2024 33.9828 0.05 0.15% 34.04 34.04 33.89 3,756
16 Abr 2024 33.9327 -0.08 -0.24% 34.04 34.0451 33.902 6,145
15 Abr 2024 34.0154 -0.19 -0.54% 34.51 34.51 34.01 2,552
12 Abr 2024 34.2014 -0.32 -0.92% 34.37 34.4562 34.16 10,887
11 Abr 2024 34.52 -0.27 -0.77% 34.77 34.77 34.52 16,272
10 Abr 2024 34.7889 -0.29 -0.82% 34.77 34.8408 34.7046 2,676
09 Abr 2024 35.0768 0.08 0.22% 35.09 35.09 34.9457 4,438
08 Abr 2024 34.9997 -0.03 -0.09% 35.02 35.08 34.9997 4,797
05 Abr 2024 35.03 0.12 0.35% 34.88 35.09 34.88 1,921
04 Abr 2024 34.9072 -0.36 -1.03% 35.42 35.4559 34.88 4,792
03 Abr 2024 35.2698 -0.10 -0.28% 35.37 35.387 35.235 12,286
02 Abr 2024 35.3687 -0.18 -0.51% 35.43 35.435 35.3301 44,454
01 Abr 2024 35.5488 -0.23 -0.65% 35.68 35.68 35.52 4,415
28 Mar 2024 35.7827 0.08 0.23% 35.75 35.7827 35.7164 2,859
27 Mar 2024 35.70 0.53 1.51% 35.39 35.70 35.39 5,612
26 Mar 2024 35.17 -0.05 -0.16% 35.25 35.32 35.17 4,755
25 Mar 2024 35.2247 -0.19 -0.54% 35.40 35.40 35.2247 9,286
22 Mar 2024 35.4177 -0.11 -0.30% 35.54 35.54 35.39 2,265
21 Mar 2024 35.5244 0.03 0.09% 35.52 35.5688 35.52 4,499
20 Mar 2024 35.4936 0.05 0.14% 35.44 35.525 35.41 6,452
19 Mar 2024 35.4457 0.24 0.69% 35.24 35.4457 35.24 20,830
18 Mar 2024 35.2037 0.06 0.18% 35.24 35.31 35.2037 2,914