Mercados españoles abiertos en 5 hrs 40 min

Direxion Monthly High Yld Bull 1.2X Inv (DXHYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,01+0,08 (+0,45%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202416,9416,9416,9416,9416,94-
01 may 202416,8216,8216,8216,8216,82-
30 abr 202416,7216,7216,7216,7216,72-
29 abr 202416,8616,8616,8616,8616,86-
26 abr 202416,7916,7916,7916,7916,79-
25 abr 202416,7416,7416,7416,7416,74-
24 abr 202416,7916,7916,7916,7916,79-
23 abr 202416,8216,8216,8216,8216,82-
22 abr 202416,7616,7616,7616,7616,76-
19 abr 202416,6516,6516,6516,6516,65-
18 abr 202416,6216,6216,6216,6216,62-
17 abr 202416,5916,5916,5916,5916,59-
16 abr 202416,5816,5816,5816,5816,58-
16 abr 20240.107 Dividendo
15 abr 202416,7516,7516,7516,7516,64-
12 abr 202416,8616,8616,8616,8616,75-
11 abr 202416,8716,8716,8716,8716,76-
10 abr 202416,9016,9016,9016,9016,79-
09 abr 202417,0717,0717,0717,0716,96-
08 abr 202417,0217,0217,0217,0216,91-
05 abr 202416,9716,9716,9716,9716,86-
04 abr 202416,9816,9816,9816,9816,87-
03 abr 202417,0117,0117,0117,0116,90-
02 abr 202416,9916,9916,9916,9916,88-
01 abr 202417,0317,0317,0317,0316,92-
28 mar 202417,1217,1217,1217,1217,01-
27 mar 202417,1617,1617,1617,1617,05-
26 mar 202417,0617,0617,0617,0616,95-
25 mar 202417,0917,0917,0917,0916,98-
22 mar 202417,1117,1117,1117,1117,00-
21 mar 202417,1417,1417,1417,1417,03-
20 mar 202417,1617,1617,1617,1617,05-
19 mar 202417,1017,1017,1017,1016,99-
18 mar 202417,0217,0217,0217,0216,91-
18 mar 20240.074 Dividendo
15 mar 202417,0717,0717,0717,0716,89-
14 mar 202417,0617,0617,0617,0616,88-
13 mar 202417,1617,1617,1617,1616,98-
12 mar 202417,1517,1517,1517,1516,97-
11 mar 202417,1417,1417,1417,1416,96-
08 mar 202417,1417,1417,1417,1416,96-
07 mar 202417,1517,1517,1517,1516,97-
06 mar 202417,1217,1217,1217,1216,94-
05 mar 202417,0717,0717,0717,0716,89-
04 mar 202417,1017,1017,1017,1016,92-
01 mar 202417,1017,1017,1017,1016,92-
29 feb 202417,0217,0217,0217,0216,84-
28 feb 202417,0017,0017,0017,0016,82-
27 feb 202416,9916,9916,9916,9916,81-
26 feb 202416,9816,9816,9816,9816,80-
23 feb 202417,0417,0417,0417,0416,86-
22 feb 202417,0317,0317,0317,0316,85-
21 feb 202416,9416,9416,9416,9416,76-
20 feb 202416,9716,9716,9716,9716,79-
16 feb 202416,9516,9516,9516,9516,77-
16 feb 20240.079 Dividendo
15 feb 202417,0717,0717,0717,0716,81-
14 feb 202417,0217,0217,0217,0216,76-
13 feb 202416,9416,9416,9416,9416,68-
12 feb 202417,1017,1017,1017,1016,84-
09 feb 202417,1417,1417,1417,1416,88-
08 feb 202417,1017,1017,1017,1016,84-
07 feb 202417,1017,1017,1017,1016,84-
06 feb 202417,0717,0717,0717,0716,81-
05 feb 202416,9916,9916,9916,9916,73-
02 feb 202417,0817,0817,0817,0816,82-
01 feb 202417,1717,1717,1717,1716,91-
31 ene 202417,0617,0617,0617,0616,80-
30 ene 202417,1217,1217,1217,1216,86-
29 ene 202417,1517,1517,1517,1516,89-
26 ene 202417,1017,1017,1017,1016,84-
25 ene 202417,1317,1317,1317,1316,87-
24 ene 202416,9916,9916,9916,9916,73-
23 ene 202417,0017,0017,0017,0016,74-
22 ene 202417,0217,0217,0217,0216,76-
19 ene 202416,9916,9916,9916,9916,73-
18 ene 202416,9716,9716,9716,9716,71-
17 ene 202416,9416,9416,9416,9416,68-
17 ene 20240.143 Dividendo
16 ene 202417,1517,1517,1517,1516,75-
12 ene 202417,2817,2817,2817,2816,87-
11 ene 202417,2617,2617,2617,2616,85-
10 ene 202417,1917,1917,1917,1916,79-
09 ene 202417,1717,1717,1717,1716,77-
08 ene 202417,1417,1417,1417,1416,74-
05 ene 202417,0317,0317,0317,0316,63-
04 ene 202417,0217,0217,0217,0216,62-
03 ene 202417,0917,0917,0917,0916,69-
02 ene 202417,1417,1417,1417,1416,74-
29 dic 202317,2117,2117,2117,2116,81-
28 dic 202317,2817,2817,2817,2816,87-
27 dic 202317,3617,3617,3617,3616,95-
26 dic 202317,2617,2617,2617,2616,85-
22 dic 202317,2217,2217,2217,2216,82-
21 dic 202317,2617,2617,2617,2616,85-
20 dic 202317,1717,1717,1717,1716,77-
19 dic 202317,1917,1917,1917,1916,79-
18 dic 202317,1117,1117,1117,1116,71-
15 dic 202317,1017,1017,1017,1016,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...