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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

CFA Compass EMP U.S. 500 Volatility Weighted Index ETF

81.6227
1.08 (1.35%)
26 Jul 2024 - Cerrado
Retrasado por 15 minutos

CFA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jul 2024 81.6227 1.08 1.35% 80.5388 81.9066 80.5388 0
25 Jul 2024 80.539 0.21 0.26% 80.3238 81.6018 80.3238 0
24 Jul 2024 80.329 -0.97 -1.19% 81.3003 81.3003 80.2805 0
23 Jul 2024 81.3003 -0.29 -0.36% 81.5922 81.6369 81.2472 0
22 Jul 2024 81.5914 0.71 0.87% 80.8777 81.6036 80.758 0
19 Jul 2024 80.8842 -0.53 -0.65% 81.4089 81.6044 80.7615 0
18 Jul 2024 81.4124 -0.63 -0.77% 82.0395 82.6426 81.2772 0
17 Jul 2024 82.0434 -0.46 -0.56% 82.5043 82.6409 82.0413 0
16 Jul 2024 82.505 1.30 1.59% 81.2093 82.5283 81.2093 0
15 Jul 2024 81.2098 0.14 0.17% 81.0731 81.6389 81.0731 0
12 Jul 2024 81.0734 0.62 0.77% 80.4518 81.4994 80.4518 0
11 Jul 2024 80.4558 0.81 1.01% 79.6516 80.5551 79.6516 0
10 Jul 2024 79.6487 0.65 0.82% 78.9203 79.6623 78.9203 0
09 Jul 2024 78.9992 -0.19 -0.24% 79.1854 79.4272 78.9457 0
08 Jul 2024 79.1858 0.11 0.14% 79.079 79.4432 78.9954 0
05 Jul 2024 79.0781 -0.10 -0.12% 79.1749 79.1749 78.6658 0
03 Jul 2024 79.1754 0.08 0.11% 79.0924 79.4265 79.069 0
02 Jul 2024 79.0917 0.30 0.38% 78.7951 79.0976 78.7111 0
01 Jul 2024 78.7943 -0.52 -0.66% 79.3167 79.6761 78.6956 0
28 Jun 2024 79.3185 -0.05 -0.06% 79.3668 79.8235 79.0108 0
27 Jun 2024 79.3676 0.04 0.05% 79.3255 79.408 79.1111 0
26 Jun 2024 79.3259 -0.34 -0.43% 79.6676 79.6676 79.0675 0
25 Jun 2024 79.6671 -0.49 -0.62% 80.1616 80.1616 79.412 0
24 Jun 2024 80.1615 0.40 0.50% 79.7599 80.5118 79.7599 0
21 Jun 2024 79.7629 0.07 0.09% 79.6908 79.8107 79.3616 0
20 Jun 2024 79.6911 0.09 0.11% 79.6019 79.8143 79.5097 0
18 Jun 2024 79.6033 0.29 0.36% 79.3164 79.659 79.3147 0
17 Jun 2024 79.316 0.63 0.80% 78.6807 79.4008 78.4275 0
14 Jun 2024 78.6838 -0.51 -0.64% 79.1921 79.1921 78.224 0
13 Jun 2024 79.193 -0.21 -0.27% 79.4073 79.4073 78.7009 0
12 Jun 2024 79.4065 0.28 0.35% 78.9939 79.8767 78.9939 0
11 Jun 2024 79.1303 -0.26 -0.32% 79.3868 79.3868 78.6144 0
10 Jun 2024 79.3856 0.21 0.27% 79.168 79.4523 78.884 0
07 Jun 2024 79.1712 -0.21 -0.27% 79.3862 79.6578 79.0144 0
06 Jun 2024 79.3855 -0.25 -0.31% 79.6378 79.7688 79.203 0
05 Jun 2024 79.6363 0.47 0.59% 79.166 79.6458 78.9877 0
04 Jun 2024 79.1672 -0.19 -0.25% 79.3603 79.3603 78.8382 0
03 Jun 2024 79.3617 -0.48 -0.60% 79.8363 79.9523 78.7744 0
31 May 2024 79.837 0.94 1.19% 78.8967 79.8611 78.6837 0
30 May 2024 78.8978 0.31 0.39% 78.5884 79.0161 78.5404 0
29 May 2024 78.5902 -0.84 -1.06% 79.4311 79.4311 78.5818 0
28 May 2024 79.4316 -0.68 -0.85% 80.113 6,500,000.00 79.2592 0
24 May 2024 80.1164 0.50 0.63% 79.6134 80.2255 79.6134 0
23 May 2024 79.6162 -1.00 -1.24% 80.6144 80.6914 79.5485 0
22 May 2024 80.6156 -0.25 -0.31% 80.8687 80.9212 80.4089 0
21 May 2024 80.8669 -0.03 -0.04% 80.8947 80.9008 80.6432 0
20 May 2024 80.8971 -0.07 -0.09% 80.9709 81.1495 80.7945 0
17 May 2024 80.9718 0.19 0.23% 80.7811 80.9753 80.7285 0
16 May 2024 80.7835 -0.12 -0.15% 80.9045 81.0752 80.7822 0
15 May 2024 80.905 0.65 0.80% 80.2588 80.9564 80.2588 0
14 May 2024 80.2593 0.30 0.37% 79.9621 80.3151 79.9125 0
13 May 2024 79.9629 -0.19 -0.24% 80.1524 80.5341 79.9365 0
10 May 2024 80.1561 0.16 0.20% 79.9991 80.3131 79.9991 0
09 May 2024 79.9991 0.62 0.78% 79.3475 80.0069 79.3286 0
08 May 2024 79.3802 -0.02 -0.02% 79.3984 79.4308 79.1232 0
07 May 2024 79.3993 0.25 0.32% 79.1474 79.5356 79.1474 0
06 May 2024 79.1459 0.69 0.88% 78.4584 79.1459 78.4584 0
03 May 2024 78.4577 0.52 0.67% 77.9419 78.6437 77.9419 0
02 May 2024 77.9385 0.49 0.64% 77.4417 78.1137 77.2589 0
01 May 2024 77.4435 -0.17 -0.22% 77.6165 78.3661 77.2224 0
30 Abr 2024 77.6172 -1.12 -1.43% 78.7411 78.7411 77.6101 0
29 Abr 2024 78.7414 0.46 0.59% 78.2803 78.7774 78.2803 0