Mercados españoles cerrados

Even Herd Long Short ETF (EHLS)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,27-0,27 (-1,31%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202420,3520,3620,2120,2720,2715.300
13 jun 202420,6620,6620,4920,5420,542200
12 jun 202420,4020,6020,4020,5520,55600
11 jun 202420,3320,3320,2620,2620,26100
10 jun 202420,2820,4020,2820,3520,3510.100
07 jun 202420,1420,1420,1320,1320,13100
06 jun 202420,7620,7620,3420,3420,34200
05 jun 202420,4420,7320,4420,7220,721800
04 jun 202420,2820,2820,2320,2420,246800
03 jun 202420,8520,8520,6120,6120,61100
31 may 202421,0521,0520,6120,9220,921500
30 may 202421,2521,3521,2521,2821,28900
29 may 202421,2921,3121,2821,2821,28300
28 may 202421,5421,5421,4121,4121,412800
24 may 202421,1821,4721,1821,3621,361400
23 may 202421,0521,1020,8920,9320,935100
22 may 202421,3321,3521,0321,0321,032900
21 may 202421,2321,2921,2321,2821,281000
20 may 202421,1521,2321,1521,1821,18700
17 may 202420,9221,0320,9220,9920,991900
16 may 202420,9821,0320,7820,7820,782900
15 may 202420,7721,0420,7721,0421,04700
14 may 202420,5520,5920,5220,5920,592900
13 may 202420,5320,5320,5020,5020,501500
10 may 202420,9520,9520,7220,7220,724200
09 may 202420,5320,6720,5320,6320,631600
08 may 202420,6620,6620,5020,5520,55400
07 may 202420,6120,6120,5420,5420,541100
06 may 202420,4020,4620,3820,4220,4231.000
03 may 202419,9920,1619,9920,1620,16400
02 may 202419,7619,8219,6619,8019,80900
01 may 202419,4919,4919,4919,4919,49100
30 abr 202419,7219,7219,5719,5719,57100
29 abr 202419,7519,7719,6519,7219,72900
26 abr 202419,6219,7819,6219,7819,78700
25 abr 202419,4819,6419,4319,5819,58900
24 abr 202419,7419,7419,3819,3819,38100
23 abr 202419,4019,6519,4019,5519,55300
22 abr 202419,0819,2419,0819,1519,15600
19 abr 202419,0919,0918,9018,9418,94200
18 abr 202419,2419,2419,2419,2419,24100
17 abr 202419,4319,4319,4319,4319,43100
16 abr 202419,6119,7819,6119,7719,77600
15 abr 202420,2620,3819,7019,7019,704600
12 abr 202420,3220,3320,1320,2020,203700
11 abr 202420,3420,4920,3420,4720,471300
10 abr 202420,1420,1620,1220,1320,132300
09 abr 202419,9519,9819,9519,9619,964500
08 abr 202420,4320,4620,4220,4320,433200
05 abr 202420,3820,4720,3820,4720,4722.500
04 abr 202420,5520,5520,0020,0020,002200
03 abr 202420,2220,4420,2220,4320,431.727.500
02 abr 202419,7919,9219,7719,9219,92510.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.