Mercados españoles abiertos en 3 hrs 21 min

MicroSectors Gold Miners 3X Leveraged ETNs (GDXU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,85+3,55 (+9,27%)
Al cierre: 04:00PM EDT
41,90 +0,05 (+0,12%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202438,6342,2038,2841,8541,85731.300
05 jun 202437,2038,5035,9538,3038,30837.900
04 jun 202439,0039,0035,5636,3636,361.389.400
03 jun 202440,8941,3839,8040,8540,85547.200
31 may 202442,4242,9039,4540,4040,40444.900
30 may 202440,5042,3940,4941,5041,50480.500
29 may 202441,7542,5840,0940,1140,11490.500
28 may 202443,4443,9142,0943,5043,50651.400
24 may 202440,4841,2540,0440,3640,36645.600
23 may 202441,2941,9838,4338,7138,711.146.500
22 may 202445,2545,3040,7041,2541,251.448.100
21 may 202447,2148,0046,2047,1847,18401.200
20 may 202447,0448,9045,2047,7847,78678.600
17 may 202443,8646,7043,3346,7046,70878.700
16 may 202442,1542,7640,7341,6941,69492.100
15 may 202442,3943,3739,7042,7742,77924.000
14 may 202440,0041,0739,7141,0541,05516.500
13 may 202439,8041,1038,4039,2839,28704.500
10 may 202442,5242,7740,4540,5440,54949.400
09 may 202437,9341,1837,9341,0041,001.145.500
08 may 202435,9937,9635,5836,8136,81479.400
07 may 202436,7237,3636,0936,8436,84410.700
06 may 202436,8537,9136,7236,9836,981.326.600
03 may 202435,5336,1333,7334,6334,63637.700
02 may 202433,6435,8033,1735,0135,01557.900
01 may 202434,8337,1833,7534,5834,581.206.100
30 abr 202436,0836,9033,7333,7333,731.378.100
29 abr 202439,1140,1537,2839,6339,63708.100
26 abr 202439,2940,0337,8138,8238,82892.500
25 abr 202434,6938,5833,8538,0938,091.294.000
24 abr 202434,1235,0333,7234,5234,52569.600
23 abr 202432,3634,9032,0134,6534,65995.200
22 abr 202433,3435,1432,5932,8932,891.420.900
19 abr 202437,0838,9836,9938,0338,03960.700
18 abr 202438,0038,1136,0736,9136,91797.500
17 abr 202435,9637,8235,0736,4536,451.526.000
16 abr 202435,2035,5532,8734,8534,851.782.700
15 abr 202438,5038,6834,8336,5436,541.589.500
12 abr 202442,3544,5036,4037,5237,523.202.100
11 abr 202438,9240,0336,8939,9439,941.125.100
10 abr 202436,0038,8234,6737,1437,141.491.500
09 abr 202439,0640,6038,4339,1439,141.046.400
08 abr 202438,8939,4036,1437,2037,20843.900
05 abr 202435,0538,3834,5637,9037,901.403.300
04 abr 202435,7736,3634,3534,5434,541.044.800
03 abr 202433,0436,1433,0435,6135,61909.300
02 abr 202432,6033,6231,9333,3533,351.465.700
01 abr 202432,9733,3031,2332,0132,011.338.400
28 mar 202430,3031,4329,5231,1031,101.105.200
27 mar 202426,7229,1826,6729,1229,121.295.700
26 mar 202427,8327,9926,1526,1526,151.155.300
25 mar 202426,0927,6526,0926,3626,36809.800
22 mar 202426,0826,8625,6025,6125,61591.200
21 mar 202428,4829,1426,6126,9826,981.961.400
20 mar 202424,3028,2924,0627,5427,541.687.600
19 mar 202425,7625,7624,3924,5324,531.148.600
18 mar 202426,7526,9626,1526,3326,33449.700
15 mar 202426,5527,2325,8526,7726,77840.200
14 mar 202426,7927,2626,1826,6826,68886.900
13 mar 202426,5928,3326,3327,8127,81976.500
12 mar 202425,8826,0924,8926,0326,031.139.900
11 mar 202425,7727,9525,4827,4027,40930.600
08 mar 202426,7527,0725,6426,1126,111.392.900
07 mar 202425,8626,3325,3826,2026,201.035.500
06 mar 202424,5725,8724,5724,9224,921.596.200
05 mar 202424,5724,9123,6123,7323,732.094.500
04 mar 202421,8123,5421,5223,4223,422.125.200
01 mar 202419,2520,9718,4720,6220,622.801.900
29 feb 202418,5819,2518,4618,6918,692.059.200
28 feb 202417,8517,8517,2117,4917,491.520.900
27 feb 202418,5118,7018,0518,0718,07952.400
26 feb 202418,7718,9018,0518,5218,521.313.300
23 feb 202418,6319,5918,0119,4719,471.809.200
22 feb 202419,4519,4518,2218,4318,431.451.600
21 feb 202420,0920,0918,8919,7519,751.159.100
20 feb 202420,5220,6519,7720,3720,37937.200
16 feb 202419,2820,5519,1919,9919,991.174.000
15 feb 202418,9020,4018,8319,8019,802.308.800
14 feb 202418,1318,4117,5618,3018,301.570.500
13 feb 202419,8219,8217,4517,9217,922.711.000
12 feb 202420,5221,6820,3321,4721,47883.100
09 feb 202421,1921,2020,1920,6120,61997.900
08 feb 202421,4521,8021,1821,4521,45551.000
07 feb 202422,4022,6021,6521,9521,95681.500
06 feb 202421,9422,6221,6122,5122,51746.100
05 feb 202422,0922,3721,2921,6521,651.072.200
02 feb 202423,9423,9422,5123,3323,331.520.400
01 feb 202424,1926,2424,1026,0226,021.245.700
31 ene 202424,2225,5023,1023,2523,251.374.500
30 ene 202424,9625,1523,4023,9523,95819.500
29 ene 202424,5924,5923,2324,5624,561.020.300
26 ene 202424,1524,8023,6323,8823,88920.000
25 ene 202424,0524,5023,6124,2824,28704.800
24 ene 202425,5326,3022,8722,9122,911.506.200
23 ene 202423,2924,3923,0324,3124,311.147.000
22 ene 202422,3023,2321,9722,8422,84857.200
19 ene 202423,5423,5422,1623,2123,211.107.200
18 ene 202423,3923,3922,4322,9422,941.044.800
17 ene 202423,9323,9322,4622,7622,761.500.600
16 ene 202427,5127,5124,9025,1025,101.438.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...