Global X Interest Rate Hedge ETF (RATE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 21.85 | 21.95 | 21.85 | 21.87 | 21.87 | 2,130 |
| 23 abr 2024 | 21.55 | 21.60 | 21.51 | 21.60 | 21.60 | 1,100 |
| 22 abr 2024 | 21.79 | 21.80 | 21.70 | 21.70 | 21.70 | 2,400 |
| 19 abr 2024 | 21.72 | 21.79 | 21.72 | 21.79 | 21.79 | 400 |
| 18 abr 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 400 |
| 17 abr 2024 | 21.93 | 21.93 | 21.51 | 21.58 | 21.58 | 1,300 |
| 16 abr 2024 | 22.17 | 22.17 | 22.10 | 22.12 | 22.12 | 7,000 |
| 15 abr 2024 | 21.66 | 21.94 | 21.66 | 21.78 | 21.78 | 2,400 |
| 12 abr 2024 | 20.93 | 20.93 | 20.69 | 20.88 | 20.88 | 3,700 |
| 11 abr 2024 | 20.93 | 21.35 | 20.93 | 21.26 | 21.26 | 20,300 |
| 10 abr 2024 | 20.28 | 20.91 | 20.28 | 20.91 | 20.91 | 5,800 |
| 09 abr 2024 | 19.77 | 19.79 | 19.73 | 19.73 | 19.73 | 1,200 |
| 08 abr 2024 | 20.14 | 20.14 | 20.08 | 20.13 | 20.13 | 800 |
| 05 abr 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 19.92 | 400 |
| 04 abr 2024 | 19.61 | 19.61 | 19.47 | 19.47 | 19.47 | 2,500 |
| 03 abr 2024 | 20.04 | 20.07 | 19.77 | 19.77 | 19.77 | 700 |
| 03 abr 2024 | 0.02 Dividendo | |||||
| 02 abr 2024 | 20.05 | 20.05 | 19.86 | 19.86 | 19.84 | 900 |
| 01 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | 100 |
| 28 mar 2024 | 19.16 | 19.16 | 19.11 | 19.12 | 19.10 | 600 |
| 27 mar 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 19.06 | 300 |
| 26 mar 2024 | 19.36 | 19.37 | 19.36 | 19.37 | 19.35 | 200 |
| 25 mar 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 19.53 | 300 |
| 22 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.32 | 100 |
| 21 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.61 | 300 |
| 20 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.62 | 100 |
| 19 mar 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 19.79 | 300 |
| 18 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | 200 |
| 15 mar 2024 | 19.84 | 19.87 | 19.84 | 19.87 | 19.85 | 400 |
| 14 mar 2024 | 19.39 | 19.76 | 19.39 | 19.76 | 19.74 | 2,600 |
| 13 mar 2024 | 19.10 | 19.18 | 19.07 | 19.18 | 19.16 | 1,900 |
| 12 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.95 | 100 |
| 11 mar 2024 | 18.73 | 18.78 | 18.71 | 18.78 | 18.76 | 900 |
| 08 mar 2024 | 18.76 | 18.78 | 18.73 | 18.73 | 18.71 | 3,300 |
| 07 mar 2024 | 18.89 | 18.89 | 18.83 | 18.83 | 18.81 | 2,400 |
| 06 mar 2024 | 18.94 | 18.94 | 18.83 | 18.88 | 18.86 | 700 |
| 05 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | 100 |
| 05 mar 2024 | 0.02 Dividendo | |||||
| 04 mar 2024 | 19.47 | 19.47 | 19.45 | 19.45 | 19.41 | 500 |
| 01 mar 2024 | 19.54 | 19.54 | 19.25 | 19.25 | 19.22 | 1,400 |
| 29 feb 2024 | 19.54 | 19.54 | 19.43 | 19.47 | 19.43 | 1,100 |
| 28 feb 2024 | 19.53 | 19.53 | 19.50 | 19.50 | 19.46 | 400 |
| 27 feb 2024 | 19.72 | 19.76 | 19.72 | 19.76 | 19.72 | 800 |
| 26 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | 300 |
| 23 feb 2024 | 19.62 | 19.62 | 19.46 | 19.55 | 19.51 | 2,400 |
| 22 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 200 |
| 21 feb 2024 | 19.68 | 19.88 | 19.68 | 19.88 | 19.84 | 300 |
| 20 feb 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 19.73 | 700 |
| 16 feb 2024 | 19.91 | 19.95 | 19.91 | 19.95 | 19.91 | 600 |
| 15 feb 2024 | 19.56 | 19.62 | 19.56 | 19.58 | 19.54 | 1,100 |
| 14 feb 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.77 | 300 |
| 13 feb 2024 | 19.52 | 19.96 | 19.52 | 19.96 | 19.92 | 800 |
| 12 feb 2024 | 19.02 | 19.15 | 18.94 | 18.94 | 18.90 | 4,800 |
| 09 feb 2024 | 19.11 | 19.13 | 19.03 | 19.08 | 19.04 | 1,800 |
| 08 feb 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 19.00 | 800 |
| 07 feb 2024 | 18.69 | 18.77 | 18.69 | 18.77 | 18.73 | 300 |
| 06 feb 2024 | 18.83 | 18.83 | 18.57 | 18.57 | 18.53 | 1,000 |
| 05 feb 2024 | 19.26 | 19.31 | 19.20 | 19.31 | 19.27 | 1,400 |
| 05 feb 2024 | 0.02 Dividendo | |||||
| 02 feb 2024 | 18.71 | 18.71 | 18.65 | 18.65 | 18.59 | 1,300 |
| 01 feb 2024 | 17.96 | 17.97 | 17.80 | 17.88 | 17.82 | 3,100 |
| 31 ene 2024 | 18.28 | 18.28 | 18.15 | 18.16 | 18.10 | 1,200 |
| 30 ene 2024 | 18.66 | 18.81 | 18.51 | 18.51 | 18.45 | 1,100 |
| 29 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | 400 |
| 26 ene 2024 | 19.20 | 19.20 | 19.13 | 19.13 | 19.07 | 1,800 |
| 25 ene 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 18.99 | 2,100 |
| 24 ene 2024 | 19.51 | 19.56 | 19.50 | 19.50 | 19.44 | 1,300 |
| 23 ene 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 19.14 | 300 |
| 22 ene 2024 | 19.00 | 19.01 | 18.94 | 19.01 | 18.95 | 1,000 |
| 19 ene 2024 | 19.43 | 19.47 | 19.29 | 19.29 | 19.23 | 1,400 |
| 18 ene 2024 | 19.02 | 19.25 | 19.01 | 19.25 | 19.19 | 3,500 |
| 17 ene 2024 | 18.98 | 18.98 | 18.95 | 18.98 | 18.92 | 1,900 |
| 16 ene 2024 | 18.61 | 18.86 | 18.61 | 18.86 | 18.80 | 8,900 |
| 12 ene 2024 | 18.39 | 18.39 | 18.36 | 18.37 | 18.31 | 1,100 |
| 11 ene 2024 | 18.70 | 18.81 | 18.48 | 18.48 | 18.42 | 1,700 |
| 10 ene 2024 | 18.72 | 18.88 | 18.72 | 18.88 | 18.82 | 1,600 |
| 09 ene 2024 | 18.80 | 18.85 | 18.75 | 18.82 | 18.76 | 3,200 |
| 08 ene 2024 | 19.11 | 19.11 | 18.80 | 18.91 | 18.85 | 3,600 |
| 05 ene 2024 | 18.95 | 19.03 | 18.54 | 19.03 | 18.97 | 2,200 |
| 04 ene 2024 | 18.90 | 19.01 | 18.83 | 18.93 | 18.87 | 3,300 |
| 03 ene 2024 | 18.58 | 18.58 | 18.37 | 18.37 | 18.31 | 800 |
| 02 ene 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.41 | 200 |
| 29 dic 2023 | 18.18 | 18.31 | 18.18 | 18.31 | 18.26 | 600 |
| 28 dic 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 300 |
| 28 dic 2023 | 5.698 Dividendo | |||||
| 27 dic 2023 | 23.78 | 23.78 | 23.75 | 23.75 | 17.99 | 500 |
| 26 dic 2023 | 24.22 | 24.22 | 24.18 | 24.18 | 18.32 | 600 |
| 22 dic 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 18.48 | 100 |
| 21 dic 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 18.36 | 100 |
| 20 dic 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 18.22 | 100 |
| 19 dic 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 18.42 | 700 |
| 18 dic 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 18.57 | 100 |
| 15 dic 2023 | 24.51 | 24.51 | 24.28 | 24.28 | 18.40 | 400 |
| 14 dic 2023 | 24.57 | 24.57 | 24.13 | 24.13 | 18.28 | 2,700 |
| 13 dic 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 18.99 | 200 |
| 12 dic 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 19.67 | 100 |
| 11 dic 2023 | 26.44 | 26.44 | 26.25 | 26.25 | 19.89 | 400 |
| 08 dic 2023 | 26.37 | 26.54 | 26.37 | 26.51 | 20.09 | 900 |
| 07 dic 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 19.61 | 300 |
| 06 dic 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 19.49 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.