Mercados españoles cerrados

REX FANG & Innovation Equity Premium Income ETF (FEPI)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,46+0,41 (+0,74%)
Al cierre: 04:00PM EDT
55,50 +0,04 (+0,07%)
Después del cierre: 07:31PM 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 202455,4555,5555,1355,4655,46231.500
13 jun 202455,4055,4055,0155,0555,05226.500
12 jun 202455,0955,2355,0055,0855,08110.200
11 jun 202454,7054,8754,4054,8654,86111.400
10 jun 202454,5054,7354,4054,7354,73129.700
07 jun 202454,3754,6854,3254,5254,52108.100
06 jun 202454,2754,4354,2454,3754,37194.700
05 jun 202453,7954,2153,6254,1554,15106.300
04 jun 202453,4653,5653,2053,4153,4180.000
03 jun 202453,6453,6953,0053,4753,47122.100
31 may 202453,2353,3952,3853,3953,39134.800
30 may 202453,8653,8652,9353,1953,19162.600
29 may 202454,3054,5754,2954,4254,42118.600
28 may 202454,5254,6254,2254,5654,56183.600
24 may 202454,0554,5554,0054,4954,49244.000
23 may 202454,7954,7953,8054,0654,06187.800
23 may 20241.161 Dividendo
22 may 202455,5755,6455,1755,4354,27155.500
21 may 202455,1555,5555,0455,5554,39133.800
20 may 202455,1855,4755,1555,4454,28229.300
17 may 202455,1855,2354,9055,0453,8978.000
16 may 202455,0855,2555,0055,0253,8775.500
15 may 202454,6455,0954,4455,0353,88300.300
14 may 202453,7354,4753,4854,3853,2484.200
13 may 202453,9154,1753,8754,0752,9493.700
10 may 202454,0254,2453,7053,8852,7575.500
09 may 202453,8153,8553,4953,7152,5965.000
08 may 202453,5654,0553,5053,8452,7162.400
07 may 202453,9354,0953,7253,8652,7357.200
06 may 202453,3053,8753,2453,8752,7480.200
03 may 202452,7553,0052,4952,9551,84101.400
02 may 202451,8452,0751,2552,0650,9737.200
01 may 202451,5052,1251,1351,3950,31177.300
30 abr 202452,4552,6351,7651,8050,7259.200
29 abr 202452,8652,8652,3052,5651,46105.300
26 abr 202452,1252,6151,9552,4351,33118.700
25 abr 202451,0452,0050,5551,9550,86148.600
24 abr 202452,5452,5451,7152,0250,93160.600
23 abr 202451,2651,9751,1551,9150,82115.300
23 abr 20241.093 Dividendo
22 abr 202451,9752,3551,4552,0349,87185.800
19 abr 202452,7552,8251,4551,6349,49190.300
18 abr 202453,4253,6653,0253,1650,9596.400
17 abr 202454,4054,4053,3053,4751,2591.600
16 abr 202453,8554,2753,7254,0851,8450.300
15 abr 202455,0655,0653,8153,9051,66135.700
12 abr 202455,3155,3354,7454,9352,65100.800
11 abr 202455,2055,7854,8455,7653,4578.700
10 abr 202454,8755,0654,7255,0252,74136.100
09 abr 202455,2255,3254,6255,2552,9699.400
08 abr 202455,1055,2054,7455,0052,72104.700
05 abr 202454,7155,2054,4854,9652,68106.700
04 abr 202455,7455,8354,4754,5552,29162.100
03 abr 202455,0855,6055,0155,4553,15105.200
02 abr 202455,2155,4954,9155,4353,13117.500
01 abr 202455,6555,9655,4555,7653,45113.800
28 mar 202455,4955,6055,3355,5353,22134.600
27 mar 202455,8355,8355,2055,5253,22119.100
26 mar 202455,7455,8355,4455,4853,18215.000
26 mar 20241.189 Dividendo
25 mar 202456,4156,8756,2156,7253,23259.500
22 mar 202456,5856,7856,4556,7253,23107.900
21 mar 202457,0357,1256,5756,6153,12164.000
20 mar 202455,9056,2555,5156,2452,78121.200
19 mar 202455,3955,7354,9555,6852,2576.400
18 mar 202455,6655,8555,4555,6552,22101.600
15 mar 202455,2855,2854,7654,9051,52109.200
14 mar 202455,9755,9755,3055,5752,1590.500
13 mar 202456,1556,1555,7555,8652,4291.400
12 mar 202456,1856,4655,7556,4252,9451.100
11 mar 202455,8156,0255,5455,9052,4677.800
08 mar 202456,4456,4455,7055,8652,4269.200
07 mar 202455,7556,1355,5656,0452,5967.000
06 mar 202455,9055,9355,2955,4752,0595.000
05 mar 202456,1256,1555,2655,5452,12129.700
04 mar 202456,7356,7356,3756,4652,98123.900
01 mar 202456,4956,8356,4056,7653,2694.000
29 feb 202455,8556,3455,8456,1952,73134.200
28 feb 202455,7255,7955,5255,7152,2883.700
27 feb 202455,9855,9855,5255,8852,4474.100
26 feb 202455,7755,9155,5555,6752,24162.900
26 feb 20241.186 Dividendo
23 feb 202456,8456,8456,3756,5851,98100.600
22 feb 202456,3056,7056,0456,4951,90165.000
21 feb 202455,1655,2254,3954,9050,44127.300
20 feb 202456,1756,1955,4055,9051,36152.800
16 feb 202457,1457,1856,1156,3051,72196.900
15 feb 202457,0157,0156,5556,8952,2776.800
14 feb 202456,6356,8956,3956,8952,2772.400
13 feb 202456,2256,5455,9256,2651,69123.800
12 feb 202457,1857,2956,8056,9152,28129.000
09 feb 202456,8557,1556,7357,1352,49116.900
08 feb 202456,7056,7756,5456,7052,0947.500
07 feb 202456,4156,6356,2856,6252,0263.800
06 feb 202456,3556,3555,8056,0351,4877.600
05 feb 202456,3656,3755,9456,3351,7568.900
02 feb 202455,9756,3655,8956,3151,7391.300
01 feb 202455,6155,8055,3855,8051,2671.200
31 ene 202455,3855,6955,2355,2650,7767.000
30 ene 202456,2056,2555,7555,8751,3345.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...