Mercados españoles cerrados en 1 hr 41 mins

Strive U.S. Energy ETF (DRLL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,58+0,45 (+1,53%)
A partir del 09:49AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202429,3229,5929,3029,5829,588806
17 jun 202429,1029,2728,9729,1429,1435.700
14 jun 202429,3029,3229,0329,0929,0984.200
13 jun 202429,5729,5729,1929,3529,3535.600
12 jun 202430,2730,2729,4829,6229,6233.100
11 jun 202429,8030,0329,6229,9529,9537.000
10 jun 202429,8630,2129,8330,0330,0337.200
07 jun 202429,8030,1129,7029,7529,7519.900
06 jun 202429,7629,9329,6729,9229,9252.700
05 jun 202429,8129,8729,6029,8129,8130.200
04 jun 202429,7029,7629,4129,7629,7643.000
03 jun 202430,7630,7629,9230,0930,0944.700
31 may 202430,2330,9630,2230,9230,92203.400
30 may 202430,0730,2830,0630,1630,16199.400
29 may 202430,4730,4929,9530,0830,0847.300
28 may 202430,4630,6730,3130,6130,61129.300
24 may 202430,4130,5330,1830,2530,2561.000
23 may 202430,6430,7630,1630,2330,2358.500
22 may 202430,8530,8530,3430,4930,49310.800
21 may 202431,1831,2730,9830,9830,9823.600
20 may 202431,3431,3631,1331,1531,15116.000
17 may 202431,0031,4230,9831,3731,3744.300
16 may 202431,0731,1630,8630,9330,9315.500
15 may 202430,8931,0730,5030,9230,9237.300
14 may 202430,9430,9930,7230,9830,9836.600
13 may 202431,1731,2030,8330,9630,9649.500
10 may 202431,3831,4730,9831,1231,1248.700
09 may 202430,9631,3030,9631,3031,3032.500
08 may 202430,7331,0130,7330,8430,8428.700
07 may 202431,0531,1430,9330,9330,9339.900
06 may 202430,9031,3030,8930,9930,9959.200
03 may 202430,6030,7030,2730,6830,6884.000
02 may 202430,7630,8330,5130,6830,68128.500
01 may 202430,9631,0530,3130,5530,55190.700
30 abr 202431,8531,9331,0031,0231,02208.200
29 abr 202431,8832,1231,7732,0132,0117.600
26 abr 202431,9331,9331,4931,8731,8744.000
25 abr 202431,9232,1531,6532,1332,1322.900
24 abr 202431,7431,9331,5831,9231,9226.200
23 abr 202431,4431,8431,3731,8431,8424.900
22 abr 202431,1631,8431,0331,6231,6218.200
19 abr 202431,0531,6131,0531,3731,3734.200
18 abr 202431,3531,3530,9231,0631,0641.300
17 abr 202431,2531,5230,9731,2131,2138.500
16 abr 202431,5531,5631,0531,3131,3143.700
15 abr 202432,1232,1431,5431,5831,5847.300
12 abr 202432,5732,7531,7331,8931,8941.400
11 abr 202432,4632,4631,9032,2632,2649.900
10 abr 202432,2132,4532,0632,4132,4150.400
09 abr 202432,4532,5032,1232,3132,3151.700
08 abr 202432,4832,5332,2632,3232,3224.300
05 abr 202432,2532,5732,1032,4932,4925.600
04 abr 202432,2732,3432,0632,1432,1428.100
03 abr 202432,0632,2232,0032,1432,1470.500
02 abr 202431,7832,0031,6032,0032,0035.200
01 abr 202431,3931,6431,1831,5931,5971.800
28 mar 202431,0331,4131,0331,3131,3169.500
27 mar 202430,5731,0030,5730,9930,9934.300
26 mar 202430,9631,0230,6830,7330,7335.400
26 mar 20240.215 Dividendo
25 mar 202431,1031,2831,0831,1230,9024.200
22 mar 202431,0331,0330,8430,9230,7114.300
21 mar 202430,7631,0030,7530,9230,7144.800
20 mar 202430,6730,8830,6030,8330,6220.600
19 mar 202430,4630,8230,4630,8230,6121.700
18 mar 202430,4830,5530,2730,4430,2322.600
15 mar 202430,3130,5330,2830,3930,1827.800
14 mar 202430,1530,2530,0030,2130,0035.100
13 mar 202429,8030,1829,8030,0329,8350.400
12 mar 202429,6529,6929,4829,6229,4218.900
11 mar 202429,2129,6229,2029,6229,4221.200
08 mar 202429,2329,3429,1729,3329,1334.900
07 mar 202429,0829,3729,0829,2028,9930.600
06 mar 202429,0929,2628,9628,9928,7931.800
05 mar 202428,5429,0828,5428,8928,6927.000
04 mar 202428,9929,0128,6928,6928,4938.900
01 mar 202428,8529,0928,8528,9928,7960.400
29 feb 202428,5428,7228,5228,6728,4753.700
28 feb 202428,5328,7928,4128,4828,2816.900
27 feb 202428,7728,7828,4928,5628,3633.100
26 feb 202428,4228,8128,4228,6628,4628.000
23 feb 202428,5528,6328,3528,5428,3429.700
22 feb 202428,4828,8828,4428,7228,5245.100
21 feb 202428,3628,7628,3328,7228,5237.200
20 feb 202428,4128,4528,1528,1827,9948.700
16 feb 202428,4428,6328,3628,4228,2243.300
15 feb 202427,6328,5027,6328,4028,2035.600
14 feb 202427,7827,9527,5827,6427,4525.500
13 feb 202427,9328,0327,5327,6927,5020.900
12 feb 202427,7928,0627,6927,9627,7735.100
09 feb 202428,0528,2227,6627,7127,5232.400
08 feb 202427,6828,0927,6828,0427,8543.200
07 feb 202427,8427,9227,6027,7827,5935.200
06 feb 202427,6627,9827,6627,7027,5176.500
05 feb 202427,5527,7927,3827,6027,4128.200
02 feb 202427,8827,9427,5627,7827,5944.200
01 feb 202427,9028,0527,6027,7627,5744.000
31 ene 202428,3728,3727,7727,8327,6430.800
30 ene 202427,7628,3127,7528,2928,0980.900
29 ene 202428,1028,1727,7628,1027,9145.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...