Yahoo

Correo

U.S. markets open in 4 hours 30 minutes

F S&P 500
5,212.25
-1.50(-0.03%)
F Dow Jones
39,021.00
-6.00(-0.02%)
F Nasdaq
18,198.00
-1.50(-0.01%)
E-mini Russell 2000 Index Futur
2,068.50
-8.20(-0.39%)
Petróleo
77.28
-1.10(-1.40%)
Oro
2,316.00
-8.20(-0.35%)

Xtrackers US National Critical Technologies ETF (CRTC)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

29.24

+0.03

(+0.11%)

Al cierre: 03:55PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	29.24	29.27	29.24	29.24	29.24	2,500
06 may 2024	29.10	29.21	29.10	29.21	29.21	35,300
03 may 2024	28.89	28.89	28.89	28.89	28.89	100
02 may 2024	28.39	28.64	28.39	28.55	28.55	700
01 may 2024	28.55	28.55	28.28	28.28	28.28	100
30 abr 2024	28.34	28.34	28.34	28.34	28.34	100
29 abr 2024	28.86	28.86	28.81	28.84	28.84	400
26 abr 2024	28.74	28.77	28.74	28.77	28.77	100
25 abr 2024	28.35	28.35	28.35	28.35	28.35	200
24 abr 2024	28.65	28.65	28.48	28.54	28.54	1,600
23 abr 2024	28.27	28.56	28.27	28.56	28.56	900
22 abr 2024	28.15	28.15	28.14	28.14	28.14	300
19 abr 2024	28.04	28.04	27.82	27.89	27.89	2,000
18 abr 2024	28.12	28.14	28.12	28.14	28.14	1,000
17 abr 2024	28.33	28.40	28.30	28.30	28.30	700
16 abr 2024	28.65	28.66	28.53	28.53	28.53	700
15 abr 2024	28.94	28.98	28.52	28.56	28.56	900
12 abr 2024	29.11	29.11	28.85	28.85	28.85	100
11 abr 2024	29.33	29.36	29.33	29.36	29.36	100
10 abr 2024	29.17	29.17	29.17	29.17	29.17	100
09 abr 2024	29.26	29.41	29.24	29.41	29.41	1,000
08 abr 2024	29.40	29.41	29.33	29.33	29.33	600
05 abr 2024	29.08	29.42	29.08	29.39	29.39	1,100
04 abr 2024	29.65	29.65	29.02	29.02	29.02	1,300
03 abr 2024	29.46	29.49	29.30	29.30	29.30	7,100
02 abr 2024	29.21	29.36	29.21	29.36	29.36	100
01 abr 2024	29.57	29.57	29.57	29.57	29.57	100
28 mar 2024	29.63	29.71	29.58	29.68	29.68	13,000
27 mar 2024	29.46	29.49	29.30	29.49	29.49	6,400
26 mar 2024	29.45	29.48	29.30	29.30	29.30	3,400
25 mar 2024	29.42	29.44	29.38	29.38	29.38	3,700
22 mar 2024	29.42	29.46	29.40	29.42	29.42	2,800
21 mar 2024	29.52	29.52	29.40	29.40	29.40	800
20 mar 2024	29.08	29.35	29.08	29.27	29.27	2,200
19 mar 2024	29.05	29.05	29.05	29.05	29.05	100
18 mar 2024	29.04	29.07	28.89	28.89	28.89	4,400
15 mar 2024	28.75	28.75	28.75	28.75	28.75	-
15 mar 2024	0.057 Dividendo
14 mar 2024	29.13	29.13	29.07	29.07	29.02	400
13 mar 2024	29.27	29.30	29.20	29.20	29.15	900
12 mar 2024	28.98	29.20	28.98	29.20	29.15	400
11 mar 2024	28.71	28.85	28.71	28.85	28.80	1,000
08 mar 2024	29.29	29.29	28.90	28.90	28.84	600
07 mar 2024	28.95	29.13	28.95	29.13	29.07	1,500
06 mar 2024	28.82	28.83	28.75	28.76	28.70	3,100
05 mar 2024	28.67	28.67	28.39	28.50	28.45	1,500
04 mar 2024	28.81	28.81	28.81	28.81	28.75	100
01 mar 2024	28.70	28.84	28.62	28.84	28.79	3,200
29 feb 2024	28.57	28.59	28.42	28.57	28.51	1,300
28 feb 2024	28.40	28.40	28.40	28.40	28.34	100
27 feb 2024	28.47	28.51	28.46	28.50	28.44	700
26 feb 2024	28.55	28.55	28.50	28.50	28.44	400
23 feb 2024	28.50	28.57	28.50	28.57	28.51	100
22 feb 2024	28.30	28.52	28.30	28.47	28.41	2,000
21 feb 2024	27.71	27.83	27.71	27.83	27.77	200
20 feb 2024	27.86	27.88	27.85	27.88	27.83	900
16 feb 2024	28.30	28.36	28.15	28.15	28.09	1,300
15 feb 2024	28.19	28.31	28.19	28.28	28.23	1,800
14 feb 2024	28.13	28.20	28.02	28.20	28.15	2,900
13 feb 2024	27.88	27.98	27.78	27.86	27.81	2,300
12 feb 2024	28.40	28.50	28.36	28.36	28.30	600
09 feb 2024	28.35	28.44	28.35	28.44	28.39	18,800
08 feb 2024	28.15	28.24	28.15	28.17	28.11	900
07 feb 2024	28.21	28.21	28.16	28.16	28.10	400
06 feb 2024	28.03	28.03	27.95	27.98	27.93	700
05 feb 2024	27.99	28.04	27.88	28.04	27.98	700
02 feb 2024	27.83	28.08	27.83	28.08	28.03	300
01 feb 2024	27.58	27.80	27.54	27.77	27.72	1,700
31 ene 2024	27.74	27.80	27.49	27.53	27.48	3,600
30 ene 2024	27.97	27.97	27.97	27.97	27.92	400
29 ene 2024	27.99	27.99	27.99	27.99	27.94	100
26 ene 2024	27.69	27.76	27.69	27.76	27.71	600
25 ene 2024	27.70	27.72	27.70	27.70	27.65	16,500
24 ene 2024	27.47	27.47	27.47	27.47	27.42	200
23 ene 2024	27.46	27.46	27.46	27.46	27.41	100
22 ene 2024	27.41	27.41	27.33	27.33	27.28	800
19 ene 2024	27.06	27.26	27.06	27.26	27.21	600
18 ene 2024	26.95	26.95	26.95	26.95	26.90	100
17 ene 2024	26.69	26.75	26.69	26.75	26.70	400
16 ene 2024	27.00	27.00	26.87	26.87	26.82	1,700
12 ene 2024	27.07	27.07	27.07	27.07	27.02	100
11 ene 2024	26.89	26.99	26.89	26.99	26.94	1,300
10 ene 2024	27.01	27.06	26.96	26.96	26.91	300
09 ene 2024	26.67	26.78	26.67	26.78	26.73	500
08 ene 2024	26.62	26.86	26.62	26.86	26.81	200
05 ene 2024	26.32	26.50	26.32	26.43	26.38	1,100
04 ene 2024	26.46	26.46	26.37	26.37	26.32	1,700
03 ene 2024	26.51	26.53	26.39	26.39	26.34	700
02 ene 2024	26.54	26.54	26.54	26.54	26.49	100
29 dic 2023	26.76	26.76	26.76	26.76	26.70	100
28 dic 2023	26.95	26.95	26.82	26.82	26.77	1,000
27 dic 2023	26.84	26.89	26.79	26.83	26.78	9,300
26 dic 2023	26.85	26.86	26.83	26.83	26.78	300
22 dic 2023	26.69	26.69	26.69	26.69	26.64	100
21 dic 2023	26.60	26.60	26.60	26.60	26.55	100
20 dic 2023	26.71	26.71	26.35	26.36	26.30	2,700
19 dic 2023	26.62	26.71	26.62	26.71	26.66	3,400
18 dic 2023	26.54	26.62	26.54	26.55	26.50	6,200
15 dic 2023	26.38	26.40	26.30	26.37	26.32	5,600
15 dic 2023	0.044 Dividendo
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 5005,212.25-1.50(-0.03%)

F Dow Jones39,021.00-6.00(-0.02%)

F Nasdaq18,198.00-1.50(-0.01%)

E-mini Russell 2000 Index Futur2,068.50-8.20(-0.39%)

Petróleo77.28-1.10(-1.40%)

Oro2,316.00-8.20(-0.35%)

Xtrackers US National Critical Technologies ETF (CRTC)

F S&P 500
5,212.25
-1.50(-0.03%)

F Dow Jones
39,021.00
-6.00(-0.02%)

F Nasdaq
18,198.00
-1.50(-0.01%)

E-mini Russell 2000 Index Futur
2,068.50
-8.20(-0.39%)

Petróleo
77.28
-1.10(-1.40%)

Oro
2,316.00
-8.20(-0.35%)