Mercados españoles abiertos en 16 mins

Global X NASDAQ 100 Tail Risk ETF (QTR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,65-0,18 (-0,67%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202426,6526,6526,6526,6526,65100
30 abr 202427,1227,1226,8326,8326,831100
29 abr 202427,2527,2527,2527,2527,25100
26 abr 202427,1827,1827,1827,1827,18100
25 abr 202426,8126,8126,8126,8126,81100
24 abr 202426,9226,9426,9226,9426,94500
23 abr 202426,8526,8526,8526,8526,85100
22 abr 202426,5326,5326,5326,5326,53100
19 abr 202426,4026,4026,4026,4026,40100
18 abr 202426,9827,0226,8126,8126,81700
17 abr 202427,0027,0027,0027,0027,00100
16 abr 202427,2827,2827,2827,2827,28100
15 abr 202427,3527,3527,2927,2927,29100
12 abr 202427,6427,7127,6427,7127,71300
11 abr 202428,0928,0928,0928,0928,09100
10 abr 202427,6727,6727,6727,6727,67200
09 abr 202427,7127,8527,7127,8527,85700
08 abr 202427,8327,8327,8327,8327,83100
05 abr 202427,8127,8227,8127,8227,82100
04 abr 202427,5427,5427,5427,5427,54100
03 abr 202427,9127,9327,8927,9127,911300
02 abr 202427,7827,8127,6927,8127,8116.400
01 abr 202428,0028,0827,9728,0828,0810.500
28 mar 202428,0328,0328,0328,0328,03100
27 mar 202428,0328,0328,0328,0328,03100
26 mar 202428,0828,0827,9227,9227,921300
25 mar 202428,0428,0628,0428,0628,06100
22 mar 202428,1628,1628,1628,1628,16100
21 mar 202428,2628,3728,1428,1428,1416.400
20 mar 202427,7127,9827,7127,9827,98500
19 mar 202427,4527,7227,4527,7227,72200
18 mar 202427,7927,7927,6327,6327,6312.400
15 mar 202427,5427,5427,5427,5427,54200
14 mar 202427,8827,8827,8627,8627,86200
13 mar 202427,9427,9427,8927,8927,89400
12 mar 202428,1328,1328,1328,1328,13100
11 mar 202427,7127,7127,7127,7127,71100
08 mar 202427,8427,8427,8427,8427,84100
07 mar 202428,1828,2628,1828,2428,24300
06 mar 202427,8327,9527,8127,8127,81800
05 mar 202427,6327,6327,6327,6327,63100
04 mar 202428,2928,2928,1728,1728,17400
01 mar 202428,2828,2828,2828,2828,28100
29 feb 202427,8627,8627,8627,8627,86100
28 feb 202427,5727,5727,5727,5727,57100
27 feb 202427,7327,7327,7327,7327,73100
26 feb 202427,6727,6727,6727,6727,67100
23 feb 202427,7027,7027,7027,7027,70100
22 feb 202427,6427,7727,6427,7727,77300
21 feb 202426,8526,9726,8526,9726,97200
20 feb 202427,2827,2827,1327,1327,13200
16 feb 202427,3427,3427,3427,3427,34100
15 feb 202427,4527,5427,4527,5427,54400
14 feb 202427,4327,4327,4327,4327,43100
13 feb 202427,1527,2127,1527,2127,21900
12 feb 202427,7427,7427,6227,6327,63500
09 feb 202427,7627,7727,7027,7327,7312.500
08 feb 202427,4527,4527,4527,4527,45100
07 feb 202427,3527,3527,3527,3527,35100
06 feb 202427,0927,0927,0827,0827,08100
05 feb 202427,2327,2327,0527,1727,171000
02 feb 202427,0027,2027,0027,2027,20200
01 feb 202426,6726,7326,6526,7326,735600
31 ene 202426,6826,7326,4926,4926,491800
30 ene 202427,0727,1127,0027,0027,002300
29 ene 202426,9727,0926,9727,0927,092500
26 ene 202426,8626,8626,8626,8626,86100
25 ene 202427,0727,0727,0727,0727,07100
24 ene 202427,2227,2327,0327,0327,03500
23 ene 202426,7626,8526,7626,8526,851700
22 ene 202426,8826,8826,7826,7826,78500
19 ene 202426,7526,7526,6726,6726,67300
18 ene 202426,1326,2826,1326,2826,28500
17 ene 202425,8925,8925,8925,8925,89500
16 ene 202425,9226,0625,9226,0626,061400
12 ene 202426,0926,0926,0626,0626,06200
11 ene 202426,0526,0526,0526,0526,05100
10 ene 202426,0626,0625,9525,9525,95300
09 ene 202425,5125,8225,5125,8225,821800
08 ene 202425,7125,8025,7125,8025,80300
05 ene 202425,3925,3925,3425,3425,34200
04 ene 202425,2925,2925,2925,2925,29100
03 ene 202425,5925,5925,4125,4125,41200
02 ene 202425,6925,6925,6525,6525,651300
29 dic 202326,0626,0626,0626,0626,06100
28 dic 202326,1826,2826,1626,1626,166500
28 dic 20230.107 Dividendo
27 dic 202326,3226,3226,2826,2826,17200
26 dic 202326,3226,3226,2526,2526,15300
22 dic 202326,1926,1926,1226,1226,011000
21 dic 202326,1026,1026,1026,1025,99100
20 dic 202326,1326,1325,8325,8325,72700
19 dic 202326,1226,1826,1226,1526,041900
18 dic 202326,0826,0825,9726,0525,94600
15 dic 202325,8125,8125,8125,8125,70-
14 dic 202325,8225,8225,8225,8225,71200
13 dic 202325,5125,8425,5125,8425,73300
12 dic 202325,4625,4725,4625,4725,362600
11 dic 202325,2725,3225,2425,2425,14500
08 dic 202325,0125,1225,0125,0724,973100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...