Yahoo

Correo

U.S. markets open in 4 hours 38 minutes

F S&P 500
5,249.75
+3.50(+0.07%)
F Dow Jones
39,650.00
+8.00(+0.02%)
F Nasdaq
18,277.25
+22.25(+0.12%)
E-mini Russell 2000 Index Futur
2,074.70
+6.80(+0.33%)
Petróleo
78.51
+0.25(+0.32%)
Oro
2,349.30
-25.70(-1.08%)

Teucrium Sugar Fund (CANE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.87

-0.11

(-0.92%)

Al cierre: 04:00PM EDT

12.00

+0.13

(+1.10%)

Fuera de horario:

04:09PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	11.98	11.98	11.83	11.87	11.87	10,100
09 may 2024	11.99	12.02	11.90	11.98	11.98	19,900
08 may 2024	12.52	12.52	11.99	12.07	12.07	32,300
07 may 2024	12.01	12.17	12.01	12.13	12.13	26,700
06 may 2024	11.90	11.97	11.85	11.97	11.97	22,600
03 may 2024	11.86	11.94	11.85	11.90	11.90	16,900
02 may 2024	11.78	11.88	11.76	11.88	11.88	9,400
01 may 2024	11.80	11.82	11.72	11.82	11.82	25,000
30 abr 2024	12.60	12.60	11.88	11.92	11.92	23,200
29 abr 2024	11.86	12.09	11.86	12.09	12.09	46,600
26 abr 2024	11.88	11.90	11.72	11.76	11.76	6,100
25 abr 2024	12.00	12.02	11.70	11.79	11.79	19,800
24 abr 2024	12.07	12.12	12.01	12.05	12.05	14,200
23 abr 2024	12.05	12.10	12.02	12.03	12.03	15,100
22 abr 2024	12.04	12.14	12.03	12.07	12.07	41,200
19 abr 2024	12.00	12.05	11.87	12.02	12.02	29,800
18 abr 2024	11.96	12.03	11.93	12.00	12.00	45,400
17 abr 2024	11.90	11.92	11.79	11.84	11.84	27,300
16 abr 2024	11.89	12.05	11.88	11.96	11.96	26,000
15 abr 2024	12.43	12.43	12.14	12.14	12.14	15,800
12 abr 2024	12.47	12.61	12.29	12.30	12.30	62,100
11 abr 2024	12.71	12.74	12.50	12.59	12.59	25,000
10 abr 2024	12.96	12.98	12.82	12.82	12.82	11,300
09 abr 2024	12.89	13.04	12.89	12.91	12.91	9,100
08 abr 2024	13.05	13.09	12.96	12.96	12.96	18,800
05 abr 2024	13.29	13.33	13.12	13.15	13.15	54,000
04 abr 2024	13.30	13.41	13.30	13.36	13.36	38,900
03 abr 2024	13.47	13.48	13.26	13.26	13.26	11,400
02 abr 2024	13.50	13.51	13.41	13.46	13.46	30,500
01 abr 2024	13.64	13.66	13.55	13.55	13.55	30,100
28 mar 2024	13.39	13.52	13.38	13.49	13.49	15,800
27 mar 2024	13.23	13.38	13.23	13.33	13.33	21,200
26 mar 2024	13.36	13.46	13.36	13.46	13.46	61,200
25 mar 2024	13.26	13.29	13.19	13.27	13.27	7,400
22 mar 2024	13.27	13.30	13.15	13.24	13.24	11,800
21 mar 2024	13.20	13.35	13.20	13.32	13.32	24,100
20 mar 2024	12.96	13.12	12.96	13.12	13.12	13,700
19 mar 2024	13.11	13.11	13.00	13.03	13.03	39,700
18 mar 2024	13.52	13.52	13.24	13.29	13.29	14,400
15 mar 2024	13.73	13.73	13.19	13.26	13.26	11,700
14 mar 2024	13.06	13.30	13.06	13.15	13.15	14,700
13 mar 2024	12.96	13.26	12.79	13.24	13.24	22,900
12 mar 2024	13.40	13.40	13.18	13.24	13.24	19,700
11 mar 2024	13.05	13.31	13.05	13.31	13.31	22,600
08 mar 2024	12.92	12.92	12.79	12.86	12.86	10,000
07 mar 2024	12.94	13.00	12.80	12.96	12.96	8,800
06 mar 2024	12.94	13.01	12.92	13.00	13.00	27,400
05 mar 2024	12.64	12.80	12.61	12.68	12.68	23,500
04 mar 2024	12.95	12.95	12.58	12.61	12.61	32,400
01 mar 2024	13.05	13.11	12.78	12.80	12.80	39,300
29 feb 2024	13.35	13.42	13.14	13.19	13.19	34,800
28 feb 2024	13.70	13.77	13.64	13.70	13.70	18,000
27 feb 2024	13.51	13.83	13.51	13.66	13.66	34,600
26 feb 2024	13.31	13.58	13.31	13.42	13.42	18,100
23 feb 2024	13.29	13.29	13.20	13.22	13.22	6,300
22 feb 2024	13.15	13.46	13.15	13.45	13.45	15,600
21 feb 2024	13.41	13.55	13.40	13.54	13.54	11,600
20 feb 2024	13.49	13.52	13.28	13.52	13.52	22,700
16 feb 2024	13.39	13.79	13.39	13.60	13.60	29,600
15 feb 2024	13.62	13.62	13.38	13.39	13.39	29,400
14 feb 2024	13.68	13.82	13.63	13.74	13.74	34,600
13 feb 2024	13.70	13.72	13.62	13.65	13.65	18,200
12 feb 2024	14.15	14.15	13.79	13.80	13.80	21,300
09 feb 2024	14.07	14.17	14.00	14.04	14.04	13,700
08 feb 2024	14.00	14.01	13.89	13.97	13.97	16,400
07 feb 2024	13.96	14.15	13.92	13.95	13.95	50,400
06 feb 2024	13.77	13.81	13.61	13.79	13.79	12,600
05 feb 2024	13.87	13.87	13.70	13.74	13.74	26,200
02 feb 2024	13.74	13.89	13.74	13.88	13.88	34,000
01 feb 2024	13.88	13.88	13.69	13.72	13.72	17,900
31 ene 2024	13.91	13.93	13.82	13.90	13.90	39,800
30 ene 2024	13.73	13.91	13.66	13.90	13.90	34,700
29 ene 2024	13.85	13.85	13.64	13.70	13.70	63,200
26 ene 2024	13.83	13.90	13.74	13.85	13.85	28,100
25 ene 2024	13.98	13.99	13.86	13.91	13.91	36,000
24 ene 2024	13.71	14.01	13.60	14.00	14.00	62,500
23 ene 2024	13.65	13.74	13.62	13.69	13.69	20,700
22 ene 2024	13.58	13.60	13.53	13.58	13.58	24,300
19 ene 2024	13.53	13.62	13.44	13.55	13.55	46,700
18 ene 2024	13.11	13.39	13.10	13.38	13.38	79,700
17 ene 2024	13.14	13.17	13.00	13.03	13.03	21,300
16 ene 2024	12.92	13.18	12.92	13.17	13.17	71,400
12 ene 2024	12.84	12.85	12.69	12.70	12.70	17,600
11 ene 2024	12.75	12.84	12.75	12.82	12.82	47,200
10 ene 2024	12.81	12.82	12.62	12.65	12.65	17,800
09 ene 2024	12.82	12.85	12.71	12.74	12.74	14,300
08 ene 2024	12.72	12.86	12.67	12.86	12.86	44,000
05 ene 2024	12.45	12.60	12.40	12.58	12.58	55,500
04 ene 2024	12.50	12.62	12.47	12.58	12.58	27,700
03 ene 2024	12.59	12.62	12.42	12.46	12.46	61,900
02 ene 2024	12.56	12.70	12.47	12.49	12.49	30,100
29 dic 2023	12.75	12.75	12.26	12.40	12.40	143,200
28 dic 2023	12.38	12.95	12.33	12.91	12.91	95,200
27 dic 2023	12.18	12.52	12.17	12.38	12.38	37,500
26 dic 2023	12.25	12.37	12.20	12.25	12.25	28,200
22 dic 2023	12.20	12.48	12.20	12.32	12.32	26,900
21 dic 2023	12.10	12.17	12.01	12.14	12.14	84,800
20 dic 2023	12.67	12.67	12.26	12.33	12.33	30,500
19 dic 2023	12.45	12.61	12.43	12.59	12.59	26,000
18 dic 2023	12.45	12.56	12.43	12.45	12.45	23,600
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...

F S&P 5005,249.75+3.50(+0.07%)

F Dow Jones39,650.00+8.00(+0.02%)

F Nasdaq18,277.25+22.25(+0.12%)

E-mini Russell 2000 Index Futur2,074.70+6.80(+0.33%)

Petróleo78.51+0.25(+0.32%)

Oro2,349.30-25.70(-1.08%)

Teucrium Sugar Fund (CANE)

F S&P 500
5,249.75
+3.50(+0.07%)

F Dow Jones
39,650.00
+8.00(+0.02%)

F Nasdaq
18,277.25
+22.25(+0.12%)

E-mini Russell 2000 Index Futur
2,074.70
+6.80(+0.33%)

Petróleo
78.51
+0.25(+0.32%)

Oro
2,349.30
-25.70(-1.08%)