U.S. markets closed
F S&P 500
5,162.75 +8.00 (+0.16%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,022.25 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.51 +0.40 (+0.51%) Oro
2,310.60 +2.00 (+0.09%)
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.27 | 9.41 | 9.13 | 9.18 | 9.18 | 1,393,816 |
| 02 may 2024 | 9.31 | 9.48 | 9.18 | 9.33 | 9.33 | 1,581,500 |
| 01 may 2024 | 9.12 | 9.60 | 9.03 | 9.46 | 9.46 | 2,116,900 |
| 30 abr 2024 | 8.43 | 9.06 | 8.42 | 9.05 | 9.05 | 1,435,900 |
| 29 abr 2024 | 8.46 | 8.48 | 8.31 | 8.34 | 8.34 | 755,300 |
| 26 abr 2024 | 8.53 | 8.67 | 8.42 | 8.44 | 8.44 | 981,100 |
| 25 abr 2024 | 8.58 | 8.72 | 8.41 | 8.44 | 8.44 | 1,143,800 |
| 24 abr 2024 | 8.62 | 8.75 | 8.50 | 8.52 | 8.52 | 976,500 |
| 23 abr 2024 | 8.78 | 8.90 | 8.53 | 8.61 | 8.61 | 1,636,700 |
| 22 abr 2024 | 8.91 | 9.07 | 8.56 | 8.70 | 8.70 | 1,245,000 |
| 19 abr 2024 | 9.08 | 9.09 | 8.71 | 8.86 | 8.86 | 1,891,400 |
| 18 abr 2024 | 8.82 | 9.10 | 8.77 | 9.03 | 9.03 | 1,704,900 |
| 17 abr 2024 | 8.72 | 8.95 | 8.59 | 8.87 | 8.87 | 1,572,300 |
| 16 abr 2024 | 8.70 | 8.97 | 8.63 | 8.72 | 8.72 | 1,455,900 |
| 15 abr 2024 | 8.27 | 8.63 | 8.20 | 8.59 | 8.59 | 1,431,300 |
| 12 abr 2024 | 8.03 | 8.41 | 7.86 | 8.31 | 8.31 | 2,155,700 |
| 11 abr 2024 | 8.01 | 8.32 | 7.98 | 8.15 | 8.15 | 1,492,700 |
| 10 abr 2024 | 8.23 | 8.27 | 8.02 | 8.06 | 8.06 | 1,681,100 |
| 09 abr 2024 | 8.06 | 8.24 | 7.99 | 8.10 | 8.10 | 1,098,800 |
| 08 abr 2024 | 8.05 | 8.18 | 7.96 | 8.12 | 8.12 | 895,400 |
| 05 abr 2024 | 8.10 | 8.26 | 7.98 | 8.03 | 8.03 | 1,379,200 |
| 04 abr 2024 | 8.12 | 8.24 | 8.06 | 8.17 | 8.17 | 1,340,600 |
| 03 abr 2024 | 8.32 | 8.35 | 8.14 | 8.16 | 8.16 | 1,457,600 |
| 02 abr 2024 | 8.41 | 8.56 | 8.32 | 8.38 | 8.38 | 1,196,100 |
| 01 abr 2024 | 8.55 | 8.75 | 8.47 | 8.50 | 8.50 | 1,490,500 |
| 28 mar 2024 | 8.79 | 8.82 | 8.57 | 8.62 | 8.62 | 1,475,800 |
| 27 mar 2024 | 9.19 | 9.23 | 8.86 | 8.87 | 8.87 | 1,445,300 |
| 26 mar 2024 | 8.86 | 9.14 | 8.81 | 9.14 | 9.14 | 1,170,700 |
| 25 mar 2024 | 9.03 | 9.03 | 8.80 | 8.91 | 8.91 | 1,356,100 |
| 22 mar 2024 | 9.02 | 9.18 | 8.96 | 9.13 | 9.13 | 1,016,600 |
| 21 mar 2024 | 9.04 | 9.13 | 8.94 | 9.00 | 9.00 | 1,197,100 |
| 20 mar 2024 | 9.34 | 9.37 | 9.02 | 9.05 | 9.05 | 1,443,800 |
| 19 mar 2024 | 9.53 | 9.53 | 9.19 | 9.19 | 9.19 | 1,396,000 |
| 19 mar 2024 | 0.177 Dividendo | |||||
| 18 mar 2024 | 9.55 | 9.78 | 9.54 | 9.65 | 9.47 | 1,006,600 |
| 15 mar 2024 | 9.82 | 9.82 | 9.50 | 9.65 | 9.47 | 1,250,800 |
| 14 mar 2024 | 9.73 | 9.90 | 9.65 | 9.75 | 9.57 | 994,500 |
| 13 mar 2024 | 10.09 | 10.10 | 9.66 | 9.82 | 9.64 | 1,639,200 |
| 12 mar 2024 | 10.23 | 10.44 | 10.17 | 10.28 | 10.09 | 1,023,800 |
| 11 mar 2024 | 10.50 | 10.64 | 10.24 | 10.26 | 10.07 | 1,283,500 |
| 08 mar 2024 | 10.45 | 10.48 | 10.23 | 10.38 | 10.19 | 1,333,900 |
| 07 mar 2024 | 10.53 | 10.59 | 10.26 | 10.46 | 10.27 | 1,526,400 |
| 06 mar 2024 | 10.37 | 10.69 | 10.34 | 10.58 | 10.39 | 1,434,200 |
| 05 mar 2024 | 10.77 | 10.80 | 10.41 | 10.61 | 10.42 | 1,474,000 |
| 04 mar 2024 | 10.40 | 10.69 | 10.30 | 10.67 | 10.47 | 1,376,400 |
| 01 mar 2024 | 10.59 | 10.60 | 10.34 | 10.48 | 10.29 | 1,844,300 |
| 29 feb 2024 | 10.91 | 10.96 | 10.65 | 10.77 | 10.57 | 1,784,500 |
| 28 feb 2024 | 10.77 | 11.06 | 10.65 | 10.95 | 10.75 | 1,530,600 |
| 27 feb 2024 | 10.80 | 10.93 | 10.68 | 10.80 | 10.60 | 1,401,600 |
| 26 feb 2024 | 11.01 | 11.15 | 10.73 | 10.88 | 10.68 | 1,214,300 |
| 23 feb 2024 | 11.07 | 11.29 | 10.88 | 10.96 | 10.76 | 1,677,900 |
| 22 feb 2024 | 11.02 | 11.17 | 10.77 | 10.85 | 10.65 | 1,786,000 |
| 21 feb 2024 | 11.33 | 11.33 | 10.65 | 10.79 | 10.59 | 2,592,100 |
| 20 feb 2024 | 11.16 | 11.51 | 11.16 | 11.43 | 11.22 | 1,568,600 |
| 16 feb 2024 | 11.06 | 11.28 | 10.90 | 11.09 | 10.89 | 1,681,500 |
| 15 feb 2024 | 11.87 | 11.91 | 10.99 | 11.11 | 10.91 | 2,482,100 |
| 14 feb 2024 | 11.82 | 12.19 | 11.68 | 11.93 | 11.71 | 2,265,600 |
| 13 feb 2024 | 11.75 | 12.18 | 11.72 | 12.02 | 11.80 | 1,537,000 |
| 12 feb 2024 | 12.00 | 12.00 | 11.47 | 11.61 | 11.40 | 1,864,300 |
| 09 feb 2024 | 11.82 | 12.11 | 11.73 | 12.05 | 11.83 | 1,202,400 |
| 08 feb 2024 | 12.13 | 12.17 | 11.76 | 11.83 | 11.61 | 1,447,600 |
| 07 feb 2024 | 12.19 | 12.45 | 12.07 | 12.12 | 11.90 | 1,106,800 |
| 06 feb 2024 | 12.50 | 12.59 | 12.04 | 12.35 | 12.12 | 1,662,700 |
| 05 feb 2024 | 12.53 | 12.91 | 12.39 | 12.55 | 12.32 | 1,776,000 |
| 02 feb 2024 | 12.15 | 12.55 | 12.14 | 12.40 | 12.17 | 1,855,200 |
| 01 feb 2024 | 11.81 | 12.42 | 11.68 | 12.13 | 11.91 | 2,419,100 |
| 31 ene 2024 | 11.43 | 11.97 | 11.35 | 11.96 | 11.74 | 1,924,800 |
| 30 ene 2024 | 11.98 | 12.04 | 11.35 | 11.38 | 11.17 | 1,345,200 |
| 29 ene 2024 | 11.83 | 12.16 | 11.78 | 11.78 | 11.56 | 934,500 |
| 26 ene 2024 | 11.91 | 12.22 | 11.78 | 11.81 | 11.59 | 1,541,300 |
| 25 ene 2024 | 12.20 | 12.44 | 11.94 | 11.95 | 11.73 | 1,670,400 |
| 24 ene 2024 | 12.50 | 12.62 | 12.27 | 12.36 | 12.13 | 1,313,600 |
| 23 ene 2024 | 12.79 | 12.86 | 12.47 | 12.68 | 12.45 | 991,200 |
| 22 ene 2024 | 12.93 | 13.07 | 12.61 | 12.71 | 12.48 | 1,335,600 |
| 19 ene 2024 | 12.86 | 13.18 | 12.83 | 12.84 | 12.60 | 1,665,300 |
| 18 ene 2024 | 12.77 | 13.19 | 12.77 | 12.88 | 12.64 | 1,510,700 |
| 17 ene 2024 | 12.89 | 12.98 | 12.64 | 12.88 | 12.64 | 1,553,900 |
| 16 ene 2024 | 12.00 | 12.59 | 11.90 | 12.58 | 12.35 | 1,638,600 |
| 12 ene 2024 | 11.74 | 12.01 | 11.63 | 11.85 | 11.63 | 1,501,000 |
| 11 ene 2024 | 12.08 | 12.29 | 11.94 | 12.16 | 11.94 | 1,667,500 |
| 10 ene 2024 | 11.78 | 12.29 | 11.78 | 12.14 | 11.92 | 1,824,600 |
| 09 ene 2024 | 11.48 | 12.03 | 11.44 | 11.82 | 11.60 | 1,409,300 |
| 08 ene 2024 | 11.78 | 12.10 | 11.53 | 11.56 | 11.35 | 1,768,000 |
| 05 ene 2024 | 11.31 | 11.61 | 11.23 | 11.35 | 11.14 | 1,487,800 |
| 04 ene 2024 | 10.77 | 11.45 | 10.69 | 11.44 | 11.23 | 1,617,900 |
| 03 ene 2024 | 11.18 | 11.31 | 10.78 | 10.92 | 10.72 | 1,504,900 |
| 02 ene 2024 | 11.14 | 11.24 | 10.80 | 11.14 | 10.94 | 1,571,500 |
| 29 dic 2023 | 11.06 | 11.31 | 10.99 | 11.29 | 11.08 | 1,388,600 |
| 28 dic 2023 | 10.78 | 11.10 | 10.70 | 11.09 | 10.89 | 1,768,900 |
| 27 dic 2023 | 10.61 | 10.80 | 10.53 | 10.71 | 10.51 | 1,304,000 |
| 26 dic 2023 | 10.77 | 10.86 | 10.51 | 10.61 | 10.42 | 1,089,800 |
| 22 dic 2023 | 10.88 | 11.03 | 10.74 | 10.96 | 10.76 | 1,019,400 |
| 21 dic 2023 | 11.21 | 11.31 | 10.99 | 11.01 | 10.81 | 1,181,400 |
| 21 dic 2023 | 0.089 Dividendo | |||||
| 20 dic 2023 | 10.93 | 11.35 | 10.79 | 11.34 | 11.04 | 2,245,700 |
| 19 dic 2023 | 11.27 | 11.43 | 11.00 | 11.00 | 10.71 | 1,274,400 |
| 18 dic 2023 | 11.15 | 11.30 | 10.93 | 11.29 | 11.00 | 1,616,300 |
| 15 dic 2023 | 11.46 | 11.82 | 11.42 | 11.59 | 11.29 | 1,463,700 |
| 14 dic 2023 | 11.91 | 11.93 | 11.40 | 11.46 | 11.16 | 2,065,000 |
| 13 dic 2023 | 12.94 | 13.02 | 12.30 | 12.32 | 12.00 | 2,221,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.