Global X Disruptive Materials ETF (DMAT)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 400 |
| 09 may 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 17.00 | 500 |
| 08 may 2024 | 16.54 | 16.54 | 16.47 | 16.47 | 16.47 | 2,000 |
| 07 may 2024 | 16.78 | 16.84 | 16.78 | 16.84 | 16.84 | 600 |
| 06 may 2024 | 16.73 | 16.76 | 16.73 | 16.76 | 16.76 | 500 |
| 03 may 2024 | 16.60 | 16.66 | 16.55 | 16.66 | 16.66 | 1,400 |
| 02 may 2024 | 16.16 | 16.36 | 16.16 | 16.36 | 16.36 | 1,600 |
| 01 may 2024 | 16.10 | 16.14 | 16.08 | 16.14 | 16.14 | 800 |
| 30 abr 2024 | 16.26 | 16.26 | 16.05 | 16.05 | 16.05 | 1,200 |
| 29 abr 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 16.68 | 1,500 |
| 26 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 100 |
| 25 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 100 |
| 24 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 100 |
| 23 abr 2024 | 15.45 | 15.49 | 15.36 | 15.36 | 15.36 | 1,600 |
| 22 abr 2024 | 15.63 | 15.65 | 15.61 | 15.65 | 15.65 | 1,100 |
| 19 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| 18 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 200 |
| 17 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| 16 abr 2024 | 15.36 | 15.52 | 15.34 | 15.45 | 15.45 | 1,700 |
| 15 abr 2024 | 16.26 | 16.26 | 15.99 | 15.99 | 15.99 | 4,300 |
| 12 abr 2024 | 16.44 | 16.44 | 15.97 | 16.02 | 16.02 | 2,900 |
| 11 abr 2024 | 16.08 | 16.33 | 16.00 | 16.33 | 16.33 | 1,000 |
| 10 abr 2024 | 16.19 | 16.24 | 16.13 | 16.13 | 16.13 | 3,600 |
| 09 abr 2024 | 16.67 | 16.67 | 16.51 | 16.67 | 16.67 | 3,300 |
| 08 abr 2024 | 16.13 | 16.23 | 16.13 | 16.23 | 16.23 | 300 |
| 05 abr 2024 | 15.72 | 15.94 | 15.72 | 15.94 | 15.94 | 2,200 |
| 04 abr 2024 | 16.11 | 16.15 | 15.88 | 15.88 | 15.88 | 1,100 |
| 03 abr 2024 | 15.50 | 15.85 | 15.50 | 15.84 | 15.84 | 5,400 |
| 02 abr 2024 | 15.42 | 15.54 | 15.42 | 15.54 | 15.54 | 1,400 |
| 01 abr 2024 | 15.28 | 15.28 | 15.16 | 15.26 | 15.26 | 1,600 |
| 28 mar 2024 | 14.88 | 15.03 | 14.87 | 15.03 | 15.03 | 3,400 |
| 27 mar 2024 | 14.65 | 14.67 | 14.65 | 14.67 | 14.67 | 600 |
| 26 mar 2024 | 14.72 | 14.72 | 14.64 | 14.64 | 14.64 | 400 |
| 25 mar 2024 | 14.79 | 14.90 | 14.72 | 14.72 | 14.72 | 900 |
| 22 mar 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 700 |
| 21 mar 2024 | 15.22 | 15.50 | 15.06 | 15.06 | 15.06 | 4,000 |
| 20 mar 2024 | 14.86 | 15.20 | 14.82 | 15.13 | 15.13 | 6,600 |
| 19 mar 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 14.81 | 1,400 |
| 18 mar 2024 | 15.06 | 15.06 | 14.88 | 14.88 | 14.88 | 2,500 |
| 15 mar 2024 | 14.91 | 15.06 | 14.88 | 15.06 | 15.06 | 4,500 |
| 14 mar 2024 | 14.88 | 14.89 | 14.67 | 14.71 | 14.71 | 2,000 |
| 13 mar 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 14.90 | 4,000 |
| 12 mar 2024 | 14.35 | 14.37 | 14.35 | 14.36 | 14.36 | 400 |
| 11 mar 2024 | 14.35 | 14.57 | 14.34 | 14.50 | 14.50 | 3,700 |
| 08 mar 2024 | 14.36 | 14.37 | 14.23 | 14.23 | 14.23 | 2,100 |
| 07 mar 2024 | 14.25 | 14.28 | 14.22 | 14.28 | 14.28 | 2,800 |
| 06 mar 2024 | 13.82 | 13.99 | 13.82 | 13.90 | 13.90 | 5,400 |
| 05 mar 2024 | 13.74 | 13.74 | 13.50 | 13.52 | 13.52 | 22,500 |
| 04 mar 2024 | 13.96 | 14.02 | 13.92 | 13.92 | 13.92 | 6,000 |
| 01 mar 2024 | 13.99 | 14.11 | 13.99 | 14.03 | 14.03 | 1,600 |
| 29 feb 2024 | 13.73 | 13.93 | 13.73 | 13.92 | 13.92 | 45,600 |
| 28 feb 2024 | 13.49 | 13.56 | 13.49 | 13.51 | 13.51 | 1,700 |
| 27 feb 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 13.70 | 3,400 |
| 26 feb 2024 | 13.47 | 13.48 | 13.42 | 13.45 | 13.45 | 30,900 |
| 23 feb 2024 | 13.53 | 13.56 | 13.47 | 13.56 | 13.56 | 1,600 |
| 22 feb 2024 | 13.54 | 13.54 | 13.43 | 13.52 | 13.52 | 6,900 |
| 21 feb 2024 | 13.45 | 13.76 | 13.42 | 13.42 | 13.42 | 2,400 |
| 20 feb 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 13.34 | 1,600 |
| 16 feb 2024 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 43,000 |
| 15 feb 2024 | 13.42 | 13.43 | 13.42 | 13.43 | 13.43 | 300 |
| 14 feb 2024 | 13.15 | 13.17 | 13.08 | 13.17 | 13.17 | 200 |
| 13 feb 2024 | 13.15 | 13.15 | 12.97 | 12.97 | 12.97 | 3,800 |
| 12 feb 2024 | 13.38 | 13.41 | 13.37 | 13.40 | 13.40 | 2,900 |
| 09 feb 2024 | 13.14 | 13.20 | 13.03 | 13.13 | 13.13 | 900 |
| 08 feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 200 |
| 07 feb 2024 | 13.26 | 13.30 | 13.26 | 13.30 | 13.30 | 300 |
| 06 feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 200 |
| 05 feb 2024 | 12.70 | 12.70 | 12.61 | 12.61 | 12.61 | 8,700 |
| 02 feb 2024 | 12.96 | 13.02 | 12.96 | 12.99 | 12.99 | 800 |
| 01 feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 200 |
| 31 ene 2024 | 13.49 | 13.49 | 13.32 | 13.32 | 13.32 | 400 |
| 30 ene 2024 | 13.49 | 13.58 | 13.49 | 13.58 | 13.58 | 800 |
| 29 ene 2024 | 13.61 | 13.69 | 13.61 | 13.69 | 13.69 | 2,100 |
| 26 ene 2024 | 13.82 | 13.82 | 13.74 | 13.79 | 13.79 | 1,000 |
| 25 ene 2024 | 13.87 | 13.87 | 13.64 | 13.69 | 13.69 | 1,800 |
| 24 ene 2024 | 13.89 | 13.89 | 13.70 | 13.76 | 13.76 | 600 |
| 23 ene 2024 | 13.34 | 13.39 | 13.34 | 13.39 | 13.39 | 500 |
| 22 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 500 |
| 19 ene 2024 | 13.43 | 13.46 | 13.36 | 13.46 | 13.46 | 1,000 |
| 18 ene 2024 | 13.43 | 13.44 | 13.37 | 13.44 | 13.44 | 3,100 |
| 17 ene 2024 | 13.48 | 13.48 | 13.40 | 13.44 | 13.44 | 2,000 |
| 16 ene 2024 | 14.02 | 14.02 | 13.80 | 13.84 | 13.84 | 2,700 |
| 12 ene 2024 | 14.38 | 14.43 | 14.29 | 14.29 | 14.29 | 600 |
| 11 ene 2024 | 14.31 | 14.33 | 14.27 | 14.33 | 14.33 | 1,400 |
| 10 ene 2024 | 14.23 | 14.28 | 14.22 | 14.22 | 14.22 | 900 |
| 09 ene 2024 | 14.51 | 14.51 | 14.42 | 14.47 | 14.47 | 1,200 |
| 08 ene 2024 | 14.63 | 14.75 | 14.63 | 14.75 | 14.75 | 1,000 |
| 05 ene 2024 | 14.81 | 14.81 | 14.65 | 14.70 | 14.70 | 2,000 |
| 04 ene 2024 | 14.69 | 14.79 | 14.69 | 14.70 | 14.70 | 500 |
| 03 ene 2024 | 14.87 | 14.97 | 14.77 | 14.82 | 14.82 | 1,500 |
| 02 ene 2024 | 15.28 | 15.28 | 15.19 | 15.19 | 15.19 | 900 |
| 29 dic 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 500 |
| 28 dic 2023 | 15.51 | 15.64 | 15.38 | 15.42 | 15.42 | 3,000 |
| 28 dic 2023 | 0.125 Dividendo | |||||
| 27 dic 2023 | 15.53 | 15.53 | 15.51 | 15.51 | 15.39 | 400 |
| 26 dic 2023 | 15.27 | 15.36 | 15.26 | 15.27 | 15.15 | 900 |
| 22 dic 2023 | 15.24 | 15.31 | 15.17 | 15.27 | 15.15 | 3,100 |
| 21 dic 2023 | 14.91 | 15.00 | 14.90 | 15.00 | 14.88 | 1,800 |
| 20 dic 2023 | 14.99 | 14.99 | 14.65 | 14.70 | 14.58 | 1,800 |
| 19 dic 2023 | 15.11 | 15.11 | 15.01 | 15.09 | 14.97 | 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...
© 2024 Yahoo. Todos los derechos reservados.