U.S. markets open in 2 hours 26 minutes

First Trust Dorsey Wright DALI 1 ETF (DALI)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.10+0.17 (+0.73%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202424.1224.1424.0524.1024.1010,400
17 may 202424.0124.0123.8423.9223.923,800
16 may 202424.0224.0823.9823.9823.985,700
15 may 202423.9824.1223.9824.1224.127,600
14 may 202423.7323.7723.6623.7723.7719,800
13 may 202423.7023.7223.5923.6223.6244,700
10 may 202423.5523.5623.5023.5423.5410,400
09 may 202423.4023.5323.3323.5223.5220,300
08 may 202423.3523.4323.3323.4323.4323,000
07 may 202423.4723.5923.4423.4423.4416,800
06 may 202423.4123.5023.4123.5023.505,900
03 may 202423.2923.2923.1123.2123.2114,800
02 may 202422.7022.9022.7022.9022.909,400
01 may 202422.6722.9922.5422.6122.6113,000
30 abr 202423.0523.1022.7022.7022.7066,600
29 abr 202423.2023.2023.0523.1923.1929,700
26 abr 202422.7823.0922.7823.0323.0333,100
25 abr 202422.5922.7522.5522.7522.7546,200
24 abr 202423.0223.0222.6822.8322.8314,400
23 abr 202422.7322.8222.7322.7722.776,900
22 abr 202422.2622.4822.1422.3522.3513,600
19 abr 202422.3422.3422.0322.1522.1512,300
18 abr 202422.4722.6422.3622.4022.4015,200
17 abr 202422.8522.8622.5022.5322.538,200
16 abr 202422.6322.8622.6322.7722.7710,000
15 abr 202423.3723.3722.7322.7922.7964,700
12 abr 202423.3923.4523.0923.1423.1416,500
11 abr 202423.5023.6923.3723.6923.6969,500
10 abr 202423.3423.4623.3423.4023.409,700
09 abr 202423.8523.8523.5823.8023.803,400
08 abr 202423.7523.8223.7223.7723.776,200
05 abr 202423.5223.7323.5123.6823.6838,000
04 abr 202424.0124.0223.3923.4323.4323,800
03 abr 202423.5023.8723.5023.7923.7935,100
02 abr 202423.8023.8023.5823.7023.7017,400
01 abr 202424.1724.1724.0124.0124.017,500
28 mar 202424.1524.1624.0624.1224.127,600
27 mar 202423.9924.0523.9124.0524.052,500
26 mar 202423.9623.9623.8223.8523.8519,300
25 mar 202423.8923.9023.8323.8323.8311,200
22 mar 202423.9223.9723.8923.9223.9268,300
21 mar 202423.9824.1523.9824.0624.0617,900
21 mar 20240.005 Dividendo
20 mar 202423.4923.8123.4223.7823.774,900
19 mar 202423.1823.4023.1323.4023.4022,700
18 mar 202423.4423.4423.3323.3323.3317,200
15 mar 202423.3423.3823.2323.2523.2538,900
14 mar 202423.6923.6923.3723.4023.4010,500
13 mar 202423.6923.7423.6223.6423.639,100
12 mar 202423.5623.7323.4923.7323.7330,000
11 mar 202423.5123.5423.4223.5023.5037,200
08 mar 202424.0524.0523.6423.6923.699,500
07 mar 202423.8223.9923.8223.9823.9723,100
06 mar 202423.6623.7923.5523.6423.6316,200
05 mar 202423.4823.5523.3523.4423.4441,400
04 mar 202423.8923.9123.7823.8523.8415,600
01 mar 202423.5123.8223.4623.7723.7719,400
29 feb 202423.4023.4623.3423.4623.4637,000
28 feb 202423.2023.3023.2023.2623.264,700
27 feb 202423.3123.3823.2823.3423.3420,600
26 feb 202423.1623.2723.1623.2223.2214,800
23 feb 202423.2523.2523.0523.1623.1667,100
22 feb 202422.9623.1722.9623.1323.1318,900
21 feb 202422.5022.5922.4422.5922.598,900
20 feb 202422.6122.7122.6122.7122.712,400
16 feb 202422.9723.1522.9222.9222.9210,000
15 feb 202423.1323.2323.0723.2023.206,000
14 feb 202422.7923.0422.7523.0423.0428,500
13 feb 202422.5622.6622.4222.5522.556,800
12 feb 202422.9823.2722.9823.1123.1113,500
09 feb 202422.8623.0422.8623.0323.0219,000
08 feb 202422.5922.7922.5822.7922.7912,500
07 feb 202422.3922.5822.3622.5522.5590,000
06 feb 202422.3222.4022.2422.4022.4052,800
05 feb 202422.2922.3722.1722.3322.3223,900
02 feb 202422.2322.4722.2322.4722.47500
01 feb 202422.0522.2621.9422.2622.268,200
31 ene 202422.1322.1821.9021.9021.9011,600
30 ene 202422.4222.4222.3022.3222.329,900
29 ene 202422.2322.4822.1922.4822.4813,100
26 ene 202422.2822.3122.1622.1722.179,100
25 ene 202422.3522.3822.2322.3422.3429,000
24 ene 202422.3722.3822.1622.1622.1615,000
23 ene 202422.2022.2322.1022.2222.2223,500
22 ene 202422.2322.2722.1122.2422.2425,400
19 ene 202421.6922.0121.6622.0122.01167,400
18 ene 202421.5121.6421.4021.6421.6420,500
17 ene 202421.1921.3221.1921.3221.326,500
16 ene 202421.3821.4621.3121.4621.453,400
12 ene 202421.8121.8421.4921.5921.5924,300
11 ene 202421.6221.6421.5421.6221.6216,700
10 ene 202421.4321.4421.4121.4221.411,800
09 ene 202421.5621.6521.4821.6021.605,400
08 ene 202421.3021.4421.1821.4121.415,100
05 ene 202421.6021.6021.5121.5421.546,300
04 ene 202421.5121.6021.4621.5921.596,200
03 ene 202421.5221.6421.5121.6421.6421,900
02 ene 202421.7521.7521.4521.5221.5275,500
29 dic 202321.7621.7621.5621.5621.5619,800
28 dic 202321.8321.9721.7821.7821.7813,400
*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...