Global X U.S. Dollar Currency ETF (DLR.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

13.99

+0.02

(+0.11%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	13.99	14.01	13.99	14.00	14.00	806,000
20 jun 2024	13.99	14.00	13.97	13.98	13.98	743,200
19 jun 2024	14.02	14.02	13.98	14.00	14.00	513,400
18 jun 2024	14.03	14.03	14.00	14.01	14.01	703,600
17 jun 2024	14.03	14.05	14.01	14.01	14.01	530,300
14 jun 2024	14.05	14.07	14.01	14.03	14.03	605,600
13 jun 2024	14.00	14.05	14.00	14.02	14.02	478,400
12 jun 2024	13.97	14.02	13.96	14.00	14.00	742,300
11 jun 2024	14.05	14.07	14.02	14.04	14.04	474,200
10 jun 2024	14.05	14.06	14.03	14.04	14.04	649,500
07 jun 2024	13.99	14.03	13.99	14.03	14.03	456,100
06 jun 2024	13.98	13.98	13.93	13.94	13.94	581,300
05 jun 2024	13.95	14.00	13.94	13.95	13.95	841,600
04 jun 2024	13.93	13.96	13.93	13.95	13.95	828,100
03 jun 2024	13.90	13.92	13.86	13.91	13.91	1,336,900
31 may 2024	13.90	13.92	13.88	13.89	13.89	665,200
30 may 2024	13.96	13.96	13.92	13.94	13.94	913,700
29 may 2024	13.93	13.97	13.93	13.97	13.97	569,000
28 may 2024	13.88	13.91	13.87	13.90	13.90	1,012,900
27 may 2024	13.92	13.92	13.88	13.89	13.89	402,800
24 may 2024	13.95	13.95	13.90	13.92	13.92	429,600
23 may 2024	13.91	13.99	13.90	13.99	13.99	752,100
22 may 2024	13.90	13.94	13.90	13.94	13.94	738,300
21 may 2024	13.90	13.91	13.88	13.89	13.89	617,700
17 may 2024	13.85	13.87	13.84	13.86	13.86	472,900
16 may 2024	13.87	13.88	13.84	13.86	13.86	561,800
15 may 2024	13.86	13.89	13.83	13.85	13.85	797,400
14 may 2024	13.88	13.90	13.87	13.89	13.89	512,100
13 may 2024	13.90	13.92	13.89	13.90	13.90	641,200
10 may 2024	13.87	13.91	13.86	13.90	13.90	528,300
09 may 2024	13.95	13.95	13.90	13.91	13.91	478,300
08 may 2024	13.97	13.97	13.94	13.96	13.96	432,100
07 may 2024	13.91	13.97	13.90	13.95	13.95	565,300
06 may 2024	13.89	13.90	13.87	13.89	13.89	668,100
03 may 2024	13.86	13.91	13.85	13.91	13.91	706,000
02 may 2024	13.93	13.94	13.88	13.90	13.90	430,800
01 may 2024	13.99	13.99	13.92	13.97	13.97	497,000
30 abr 2024	13.94	13.98	13.94	13.98	13.98	760,600
29 abr 2024	13.88	13.89	13.85	13.88	13.88	537,300
26 abr 2024	13.86	13.90	13.86	13.88	13.88	387,300
25 abr 2024	13.92	13.93	13.85	13.86	13.86	692,100
24 abr 2024	13.90	13.93	13.90	13.90	13.90	628,200
23 abr 2024	13.89	13.91	13.86	13.87	13.87	599,700
22 abr 2024	13.94	13.95	13.89	13.90	13.90	528,200
19 abr 2024	13.96	13.97	13.93	13.95	13.95	394,300
18 abr 2024	13.95	13.98	13.94	13.97	13.97	543,000
17 abr 2024	13.99	14.01	13.96	13.97	13.97	680,800
16 abr 2024	14.01	14.04	13.99	14.01	14.01	831,500
15 abr 2024	13.93	13.98	13.92	13.97	13.97	544,800
12 abr 2024	13.94	13.98	13.93	13.97	13.97	669,100
11 abr 2024	13.86	13.91	13.85	13.87	13.87	520,000
10 abr 2024	13.82	13.88	13.82	13.85	13.85	932,100
09 abr 2024	13.75	13.78	13.73	13.75	13.75	352,900
08 abr 2024	13.76	13.78	13.75	13.76	13.76	552,700
05 abr 2024	13.80	13.82	13.75	13.76	13.76	711,800
04 abr 2024	13.65	13.73	13.64	13.73	13.73	442,300
03 abr 2024	13.73	13.74	13.68	13.70	13.70	527,700
02 abr 2024	13.74	13.75	13.73	13.74	13.74	444,200
01 abr 2024	13.71	13.75	13.71	13.74	13.74	500,700
28 mar 2024	13.74	13.74	13.69	13.71	13.71	928,000
28 mar 2024	0.089 Dividendo
27 mar 2024	13.84	13.85	13.82	13.82	13.73	639,300
26 mar 2024	13.80	13.83	13.79	13.83	13.74	531,000
25 mar 2024	13.84	13.84	13.81	13.82	13.73	983,000
22 mar 2024	13.82	13.86	13.80	13.86	13.77	764,700
21 mar 2024	13.74	13.78	13.73	13.77	13.68	498,900
20 mar 2024	13.82	13.83	13.72	13.72	13.63	497,700
19 mar 2024	13.83	13.85	13.79	13.79	13.70	699,200
18 mar 2024	13.77	13.78	13.76	13.77	13.68	507,200
15 mar 2024	13.75	13.78	13.74	13.78	13.69	454,300
14 mar 2024	13.69	13.77	13.69	13.76	13.67	689,000
13 mar 2024	13.72	13.72	13.68	13.69	13.60	545,000
12 mar 2024	13.71	13.75	13.71	13.72	13.63	757,500
11 mar 2024	13.71	13.73	13.70	13.70	13.61	714,700
08 mar 2024	13.67	13.71	13.66	13.71	13.62	803,800
07 mar 2024	13.71	13.71	13.67	13.68	13.59	730,400
06 mar 2024	13.78	13.78	13.71	13.73	13.64	909,300
05 mar 2024	13.79	13.82	13.77	13.81	13.72	1,068,600
04 mar 2024	13.77	13.80	13.77	13.79	13.70	789,000
01 mar 2024	13.79	13.81	13.75	13.77	13.68	571,400
29 feb 2024	13.77	13.79	13.74	13.77	13.68	833,600
28 feb 2024	13.77	13.79	13.76	13.78	13.69	610,300
27 feb 2024	13.71	13.74	13.70	13.73	13.64	769,300
26 feb 2024	13.70	13.72	13.70	13.71	13.62	801,500
23 feb 2024	13.67	13.71	13.66	13.70	13.61	533,600
22 feb 2024	13.70	13.70	13.67	13.67	13.58	580,600
21 feb 2024	13.71	13.71	13.68	13.69	13.60	558,200
20 feb 2024	13.69	13.72	13.69	13.72	13.63	581,300
16 feb 2024	13.68	13.69	13.66	13.68	13.59	410,000
15 feb 2024	13.70	13.70	13.65	13.65	13.56	575,500
14 feb 2024	13.74	13.74	13.72	13.73	13.64	515,200
13 feb 2024	13.69	13.77	13.69	13.75	13.66	748,400
12 feb 2024	13.65	13.65	13.60	13.64	13.55	651,100
09 feb 2024	13.62	13.66	13.61	13.63	13.54	542,200
08 feb 2024	13.64	13.65	13.62	13.63	13.54	388,300
07 feb 2024	13.65	13.65	13.63	13.64	13.55	453,100
06 feb 2024	13.70	13.70	13.64	13.66	13.57	659,400
05 feb 2024	13.66	13.71	13.66	13.70	13.61	716,000
02 feb 2024	13.59	13.64	13.59	13.61	13.52	672,400
01 feb 2024	13.61	13.61	13.52	13.55	13.46	337,400
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

Global X U.S. Dollar Currency ETF (DLR.TO)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)