U.S. markets closed
F S&P 500
5,347.75 +2.50 (+0.05%) F Dow Jones
40,024.00 +18.00 (+0.04%) F Nasdaq
18,818.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,109.00 +1.90 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,429.30 +3.40 (+0.14%)
MicroSectors U.S. Big Banks Index 3X Leveraged ETNs (BNKU)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 32.76 | 34.00 | 32.76 | 34.00 | 34.00 | 126,700 |
| 20 may 2024 | 34.06 | 34.32 | 32.53 | 32.59 | 32.59 | 186,400 |
| 17 may 2024 | 33.99 | 34.30 | 33.97 | 34.19 | 34.19 | 88,000 |
| 16 may 2024 | 34.20 | 34.47 | 33.65 | 33.84 | 33.84 | 139,300 |
| 15 may 2024 | 34.00 | 34.50 | 33.74 | 34.50 | 34.50 | 315,900 |
| 14 may 2024 | 32.46 | 33.51 | 32.46 | 33.25 | 33.25 | 192,300 |
| 13 may 2024 | 32.89 | 33.11 | 32.14 | 32.32 | 32.32 | 156,600 |
| 10 may 2024 | 32.60 | 32.89 | 32.43 | 32.73 | 32.73 | 116,200 |
| 09 may 2024 | 31.04 | 32.30 | 31.04 | 32.27 | 32.27 | 111,000 |
| 08 may 2024 | 30.46 | 31.75 | 30.29 | 31.44 | 31.44 | 131,800 |
| 07 may 2024 | 31.28 | 31.61 | 30.67 | 30.80 | 30.80 | 166,800 |
| 06 may 2024 | 30.72 | 31.10 | 30.43 | 30.98 | 30.98 | 166,100 |
| 03 may 2024 | 30.23 | 30.70 | 29.91 | 30.08 | 30.08 | 160,300 |
| 02 may 2024 | 29.96 | 30.02 | 28.80 | 29.55 | 29.55 | 128,400 |
| 01 may 2024 | 28.54 | 30.23 | 28.48 | 28.93 | 28.93 | 362,800 |
| 30 abr 2024 | 29.25 | 29.64 | 28.56 | 28.65 | 28.65 | 212,700 |
| 29 abr 2024 | 29.90 | 30.38 | 29.50 | 29.83 | 29.83 | 200,800 |
| 26 abr 2024 | 29.18 | 30.37 | 29.18 | 29.76 | 29.76 | 432,400 |
| 25 abr 2024 | 29.73 | 30.46 | 28.71 | 29.56 | 29.56 | 350,300 |
| 24 abr 2024 | 29.63 | 30.62 | 29.51 | 30.41 | 30.41 | 587,500 |
| 23 abr 2024 | 29.33 | 30.56 | 29.23 | 30.33 | 30.33 | 499,000 |
| 22 abr 2024 | 27.60 | 29.53 | 27.38 | 29.18 | 29.18 | 627,000 |
| 19 abr 2024 | 26.23 | 27.65 | 26.10 | 27.30 | 27.30 | 355,800 |
| 18 abr 2024 | 25.69 | 26.66 | 25.26 | 25.98 | 25.98 | 280,500 |
| 17 abr 2024 | 25.59 | 26.11 | 25.05 | 25.36 | 25.36 | 583,400 |
| 16 abr 2024 | 26.22 | 26.23 | 24.70 | 25.32 | 25.32 | 1,025,900 |
| 15 abr 2024 | 26.98 | 28.01 | 25.68 | 26.07 | 26.07 | 773,900 |
| 12 abr 2024 | 26.23 | 26.65 | 25.38 | 25.77 | 25.77 | 651,500 |
| 11 abr 2024 | 28.06 | 28.06 | 26.56 | 27.20 | 27.20 | 638,000 |
| 10 abr 2024 | 28.80 | 29.12 | 27.48 | 27.93 | 27.93 | 897,000 |
| 09 abr 2024 | 30.30 | 30.75 | 29.26 | 30.36 | 30.36 | 320,800 |
| 08 abr 2024 | 29.51 | 30.43 | 29.47 | 30.17 | 30.17 | 303,500 |
| 05 abr 2024 | 28.55 | 29.60 | 28.30 | 29.33 | 29.33 | 218,400 |
| 04 abr 2024 | 30.14 | 30.60 | 28.56 | 28.85 | 28.85 | 209,200 |
| 03 abr 2024 | 29.61 | 30.53 | 29.17 | 29.57 | 29.57 | 270,800 |
| 02 abr 2024 | 29.71 | 30.30 | 29.46 | 29.60 | 29.60 | 219,800 |
| 01 abr 2024 | 31.23 | 31.41 | 30.35 | 30.46 | 30.46 | 223,300 |
| 28 mar 2024 | 30.63 | 31.44 | 30.50 | 31.13 | 31.13 | 284,800 |
| 27 mar 2024 | 29.22 | 30.61 | 29.22 | 30.56 | 30.56 | 159,900 |
| 26 mar 2024 | 28.90 | 29.05 | 28.60 | 28.63 | 28.63 | 195,600 |
| 25 mar 2024 | 28.92 | 29.62 | 28.42 | 28.53 | 28.53 | 176,700 |
| 22 mar 2024 | 30.08 | 30.70 | 28.95 | 28.95 | 28.95 | 346,500 |
| 21 mar 2024 | 28.46 | 30.18 | 28.41 | 30.05 | 30.05 | 340,600 |
| 20 mar 2024 | 26.13 | 28.19 | 25.94 | 28.06 | 28.06 | 521,500 |
| 19 mar 2024 | 25.95 | 26.63 | 25.95 | 26.38 | 26.38 | 313,200 |
| 18 mar 2024 | 25.66 | 26.03 | 25.05 | 25.90 | 25.90 | 237,500 |
| 15 mar 2024 | 25.08 | 26.21 | 25.00 | 25.57 | 25.57 | 266,700 |
| 14 mar 2024 | 26.71 | 27.10 | 25.04 | 25.52 | 25.52 | 553,000 |
| 13 mar 2024 | 26.29 | 27.30 | 26.29 | 26.85 | 26.85 | 403,000 |
| 12 mar 2024 | 26.40 | 26.65 | 25.95 | 26.33 | 26.33 | 366,700 |
| 11 mar 2024 | 25.89 | 26.43 | 25.47 | 26.28 | 26.28 | 347,100 |
| 08 mar 2024 | 26.59 | 27.20 | 26.18 | 26.23 | 26.23 | 343,400 |
| 07 mar 2024 | 26.64 | 27.05 | 25.86 | 26.23 | 26.23 | 421,700 |
| 06 mar 2024 | 26.41 | 26.62 | 25.12 | 26.20 | 26.20 | 1,029,400 |
| 05 mar 2024 | 25.56 | 27.25 | 25.56 | 26.52 | 26.52 | 925,700 |
| 04 mar 2024 | 24.37 | 26.69 | 24.37 | 25.99 | 25.99 | 1,010,800 |
| 01 mar 2024 | 24.34 | 24.74 | 23.67 | 24.37 | 24.37 | 405,700 |
| 29 feb 2024 | 24.46 | 24.82 | 23.87 | 24.43 | 24.43 | 392,200 |
| 28 feb 2024 | 23.68 | 24.50 | 23.63 | 23.97 | 23.97 | 258,500 |
| 27 feb 2024 | 23.48 | 24.05 | 23.48 | 23.89 | 23.89 | 323,700 |
| 26 feb 2024 | 23.64 | 24.33 | 23.14 | 23.30 | 23.30 | 341,600 |
| 23 feb 2024 | 23.73 | 24.35 | 23.55 | 23.81 | 23.81 | 268,900 |
| 22 feb 2024 | 23.56 | 24.31 | 23.31 | 23.67 | 23.67 | 450,200 |
| 21 feb 2024 | 22.74 | 23.35 | 22.07 | 23.25 | 23.25 | 432,900 |
| 20 feb 2024 | 23.00 | 23.45 | 22.82 | 23.15 | 23.15 | 430,900 |
| 16 feb 2024 | 23.35 | 23.85 | 22.92 | 23.47 | 23.47 | 717,900 |
| 15 feb 2024 | 22.27 | 23.95 | 22.20 | 23.63 | 23.63 | 616,900 |
| 14 feb 2024 | 21.74 | 22.02 | 21.38 | 21.81 | 21.81 | 428,200 |
| 13 feb 2024 | 22.27 | 22.27 | 20.46 | 21.33 | 21.33 | 1,165,000 |
| 12 feb 2024 | 22.08 | 23.56 | 21.96 | 23.02 | 23.02 | 594,200 |
| 09 feb 2024 | 22.22 | 22.34 | 21.63 | 22.16 | 22.16 | 377,000 |
| 08 feb 2024 | 22.02 | 22.34 | 21.64 | 22.21 | 22.21 | 395,100 |
| 07 feb 2024 | 22.43 | 22.53 | 21.26 | 22.24 | 22.24 | 510,100 |
| 06 feb 2024 | 22.07 | 22.60 | 21.80 | 22.20 | 22.20 | 414,700 |
| 05 feb 2024 | 22.42 | 22.42 | 21.63 | 22.06 | 22.06 | 515,900 |
| 02 feb 2024 | 22.08 | 23.31 | 21.94 | 22.96 | 22.96 | 460,000 |
| 01 feb 2024 | 23.36 | 23.83 | 21.43 | 22.58 | 22.58 | 761,700 |
| 31 ene 2024 | 24.42 | 25.22 | 23.45 | 23.49 | 23.49 | 566,200 |
| 30 ene 2024 | 23.82 | 25.06 | 23.82 | 24.92 | 24.92 | 506,000 |
| 29 ene 2024 | 23.09 | 23.76 | 22.91 | 23.70 | 23.70 | 396,000 |
| 26 ene 2024 | 23.30 | 23.70 | 23.16 | 23.36 | 23.36 | 201,900 |
| 25 ene 2024 | 23.27 | 23.51 | 22.70 | 23.33 | 23.33 | 380,900 |
| 24 ene 2024 | 22.84 | 23.40 | 22.68 | 22.91 | 22.91 | 516,800 |
| 23 ene 2024 | 22.31 | 22.61 | 21.90 | 22.53 | 22.53 | 285,500 |
| 22 ene 2024 | 22.50 | 23.02 | 22.17 | 22.41 | 22.41 | 617,800 |
| 19 ene 2024 | 20.85 | 22.17 | 20.47 | 22.14 | 22.14 | 481,700 |
| 18 ene 2024 | 21.15 | 21.30 | 19.99 | 20.70 | 20.70 | 643,400 |
| 17 ene 2024 | 20.57 | 21.45 | 20.38 | 21.03 | 21.03 | 698,300 |
| 16 ene 2024 | 21.60 | 21.95 | 20.82 | 21.60 | 21.60 | 1,287,000 |
| 12 ene 2024 | 23.33 | 24.10 | 22.10 | 22.61 | 22.61 | 768,100 |
| 11 ene 2024 | 23.50 | 23.56 | 22.33 | 23.23 | 23.23 | 599,300 |
| 10 ene 2024 | 24.00 | 24.17 | 23.56 | 24.02 | 24.02 | 501,900 |
| 09 ene 2024 | 24.66 | 24.70 | 24.09 | 24.26 | 24.26 | 487,600 |
| 08 ene 2024 | 24.86 | 25.30 | 24.09 | 25.24 | 25.24 | 576,500 |
| 05 ene 2024 | 24.04 | 25.65 | 24.04 | 25.06 | 25.06 | 707,700 |
| 04 ene 2024 | 23.95 | 24.97 | 23.91 | 24.25 | 24.25 | 565,100 |
| 03 ene 2024 | 24.41 | 24.41 | 23.27 | 23.80 | 23.80 | 832,300 |
| 02 ene 2024 | 23.72 | 25.14 | 23.63 | 25.00 | 25.00 | 878,900 |
| 29 dic 2023 | 24.58 | 24.69 | 24.11 | 24.30 | 24.30 | 451,000 |
| 28 dic 2023 | 24.34 | 24.80 | 24.30 | 24.70 | 24.70 | 461,300 |
| *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.