Mercados españoles cerrados en 8 hrs 26 min

ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN (SMHB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,10+0,00 (+0,06%)
Al cierre: 03:56PM EDT
6,02 -0,08 (-1,37%)
Después del cierre: 07:39PM 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 20246,106,195,996,106,1021.200
30 abr 20246,316,316,106,106,1021.600
29 abr 20246,266,426,256,426,4216.000
26 abr 20246,236,366,236,236,23101.700
25 abr 20246,116,165,916,166,1647.800
24 abr 20246,126,206,076,176,1718.300
23 abr 20245,996,155,856,136,1359.700
22 abr 20245,625,965,625,905,9043.800
19 abr 20245,625,775,615,705,7022.800
18 abr 20245,665,735,535,735,7322.700
17 abr 20245,675,695,515,565,5628.400
16 abr 20245,705,705,415,545,5440.400
15 abr 20245,916,005,565,725,7218.200
12 abr 20245,945,945,615,675,6731.700
11 abr 20245,855,905,705,885,8842.300
11 abr 20240.175 Dividendo
10 abr 20246,316,315,875,915,74145.000
09 abr 20246,606,606,386,436,2428.100
08 abr 20246,416,606,316,606,4016.000
05 abr 20246,376,376,206,296,1021.000
04 abr 20246,586,586,256,336,1452.000
03 abr 20246,496,536,316,396,2021.600
02 abr 20246,666,666,346,476,2839.400
01 abr 20246,766,766,616,716,5141.100
28 mar 20246,666,836,616,616,4164.600
27 mar 20246,206,666,206,606,40101.800
26 mar 20246,316,316,166,165,9832.800
25 mar 20246,326,406,246,246,064500
22 mar 20246,526,556,246,356,1612.300
21 mar 20246,406,596,396,526,3339.700
20 mar 20246,056,396,056,396,2017.800
19 mar 20246,126,146,006,125,9431.900
18 mar 20246,206,206,046,045,869200
15 mar 20246,106,176,046,165,9865.300
14 mar 20246,196,195,925,995,8123.600
13 mar 20246,066,376,066,286,0944.200
12 mar 20246,266,286,116,115,9329.700
11 mar 20246,256,356,256,266,076700
11 mar 20240.045 Dividendo
08 mar 20246,436,576,296,306,0749.000
07 mar 20246,346,456,256,256,0245.100
06 mar 20246,206,406,206,316,0842.600
05 mar 20246,096,326,096,316,0861.100
04 mar 20246,106,246,046,095,8751.000
01 mar 20246,196,226,006,125,9023.800
29 feb 20246,126,215,976,165,9323.400
28 feb 20245,906,075,875,975,7523.800
27 feb 20245,996,055,896,055,8378.200
26 feb 20246,026,085,846,025,8049.200
23 feb 20246,026,025,826,025,8039.900
22 feb 20246,006,025,906,025,8047.200
21 feb 20245,815,935,805,885,6719.600
20 feb 20245,945,985,805,805,5923.900
16 feb 20245,976,085,906,015,7910.300
15 feb 20245,716,105,716,075,8525.700
14 feb 20245,925,925,695,805,5911.800
13 feb 20246,096,095,525,705,4972.800
12 feb 20245,746,125,746,105,8839.800
09 feb 20245,955,955,625,785,5735.500
09 feb 20240.051 Dividendo
08 feb 20245,945,945,625,825,5616.900
07 feb 20245,935,935,635,665,4161.100
06 feb 20246,046,045,835,905,6341.700
05 feb 20246,086,105,756,045,77133.300
02 feb 20246,106,156,006,145,8618.900
01 feb 20246,336,355,996,195,9153.400
31 ene 20246,646,646,206,205,9219.900
30 ene 20246,746,746,546,546,2530.000
29 ene 20246,596,786,546,786,4812.400
26 ene 20246,706,736,586,646,3418.700
25 ene 20246,636,636,426,576,2725.600
24 ene 20246,456,556,336,366,0776.300
23 ene 20246,636,636,316,346,0526.400
22 ene 20246,246,676,246,596,2972.000
19 ene 20246,156,256,026,245,9635.200
18 ene 20246,376,375,956,125,8476.500
17 ene 20246,346,366,036,165,8849.600
16 ene 20246,616,616,386,446,1554.600
12 ene 20246,766,976,686,806,4956.800
12 ene 20240.159 Dividendo
11 ene 20247,187,186,666,876,41142.600
10 ene 20247,147,206,997,166,6898.800
09 ene 20247,107,206,907,206,7231.700
08 ene 20246,957,186,917,186,7022.400
05 ene 20247,007,066,796,886,4236.600
04 ene 20247,037,167,017,076,6043.100
03 ene 20247,407,407,007,066,5925.600
02 ene 20247,367,627,367,406,9085.200
29 dic 20237,627,657,407,406,9060.700
28 dic 20237,607,747,607,697,1719.600
27 dic 20237,667,747,547,597,0854.200
26 dic 20237,457,737,457,677,1640.100
22 dic 20237,487,677,407,406,9032.200
21 dic 20237,387,497,347,466,9628.500
20 dic 20237,647,687,247,316,8256.700
19 dic 20237,297,607,247,607,0961.000
18 dic 20237,437,497,107,106,6222.500
15 dic 20237,667,697,397,476,9729.400
14 dic 20237,377,797,327,727,2079.000
13 dic 20236,557,256,467,186,7041.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...