U.S. markets closed

Strive U.S. Energy ETF (DRLL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.12-0.18 (-0.58%)
Al cierre: 04:01PM EDT
30.80 -0.25 (-0.80%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202431.3831.4730.9831.1231.1248,700
09 may 202430.9631.3030.9631.3031.3032,500
08 may 202430.7331.0130.7330.8430.8428,700
07 may 202431.0531.1430.9330.9330.9339,900
06 may 202430.9031.3030.8930.9930.9959,200
03 may 202430.6030.7030.2730.6830.6884,000
02 may 202430.7630.8330.5130.6830.68128,500
01 may 202430.9631.0530.3130.5530.55190,700
30 abr 202431.8531.9331.0031.0231.02208,200
29 abr 202431.8832.1231.7732.0132.0117,600
26 abr 202431.9331.9331.4931.8731.8744,000
25 abr 202431.9232.1531.6532.1332.1322,900
24 abr 202431.7431.9331.5831.9231.9226,200
23 abr 202431.4431.8431.3731.8431.8424,900
22 abr 202431.1631.8431.0331.6231.6218,200
19 abr 202431.0531.6131.0531.3731.3734,200
18 abr 202431.3531.3530.9231.0631.0641,300
17 abr 202431.2531.5230.9731.2131.2138,500
16 abr 202431.5531.5631.0531.3131.3143,700
15 abr 202432.1232.1431.5431.5831.5847,300
12 abr 202432.5732.7531.7331.8931.8941,400
11 abr 202432.4632.4631.9032.2632.2649,900
10 abr 202432.2132.4532.0632.4132.4150,400
09 abr 202432.4532.5032.1232.3132.3151,700
08 abr 202432.4832.5332.2632.3232.3224,300
05 abr 202432.2532.5732.1032.4932.4925,600
04 abr 202432.2732.3432.0632.1432.1428,100
03 abr 202432.0632.2232.0032.1432.1470,500
02 abr 202431.7832.0031.6032.0032.0035,200
01 abr 202431.3931.6431.1831.5931.5971,800
28 mar 202431.0331.4131.0331.3131.3169,500
27 mar 202430.5731.0030.5730.9930.9934,300
26 mar 202430.9631.0230.6830.7330.7335,400
26 mar 20240.215 Dividendo
25 mar 202431.1031.2831.0831.1230.9024,200
22 mar 202431.0331.0330.8430.9230.7114,300
21 mar 202430.7631.0030.7530.9230.7144,800
20 mar 202430.6730.8830.6030.8330.6220,600
19 mar 202430.4630.8230.4630.8230.6121,700
18 mar 202430.4830.5530.2730.4430.2322,600
15 mar 202430.3130.5330.2830.3930.1827,800
14 mar 202430.1530.2530.0030.2130.0035,100
13 mar 202429.8030.1829.8030.0329.8350,400
12 mar 202429.6529.6929.4829.6229.4218,900
11 mar 202429.2129.6229.2029.6229.4221,200
08 mar 202429.2329.3429.1729.3329.1334,900
07 mar 202429.0829.3729.0829.2028.9930,600
06 mar 202429.0929.2628.9628.9928.7931,800
05 mar 202428.5429.0828.5428.8928.6927,000
04 mar 202428.9929.0128.6928.6928.4938,900
01 mar 202428.8529.0928.8528.9928.7960,400
29 feb 202428.5428.7228.5228.6728.4753,700
28 feb 202428.5328.7928.4128.4828.2816,900
27 feb 202428.7728.7828.4928.5628.3633,100
26 feb 202428.4228.8128.4228.6628.4628,000
23 feb 202428.5528.6328.3528.5428.3429,700
22 feb 202428.4828.8828.4428.7228.5245,100
21 feb 202428.3628.7628.3328.7228.5237,200
20 feb 202428.4128.4528.1528.1827.9948,700
16 feb 202428.4428.6328.3628.4228.2243,300
15 feb 202427.6328.5027.6328.4028.2035,600
14 feb 202427.7827.9527.5827.6427.4525,500
13 feb 202427.9328.0327.5327.6927.5020,900
12 feb 202427.7928.0627.6927.9627.7735,100
09 feb 202428.0528.2227.6627.7127.5232,400
08 feb 202427.6828.0927.6828.0427.8543,200
07 feb 202427.8427.9227.6027.7827.5935,200
06 feb 202427.6627.9827.6627.7027.5176,500
05 feb 202427.5527.7927.3827.6027.4128,200
02 feb 202427.8827.9427.5627.7827.5944,200
01 feb 202427.9028.0527.6027.7627.5744,000
31 ene 202428.3728.3727.7727.8327.6430,800
30 ene 202427.7628.3127.7528.2928.0980,900
29 ene 202428.1028.1727.7628.1027.9145,400
26 ene 202427.9628.1327.7028.1327.9429,800
25 ene 202427.6027.8727.3827.8727.6856,300
24 ene 202427.1427.3327.0227.3327.1434,400
23 ene 202426.8527.1726.8527.0026.8133,300
22 ene 202426.7126.9626.6226.9026.7157,700
19 ene 202426.6426.8126.6326.7826.6043,500
18 ene 202426.7926.7926.4926.7626.5829,300
17 ene 202426.7927.0326.6726.7926.6062,600
16 ene 202427.5827.6027.0127.0526.8640,800
12 ene 202427.8227.8227.5127.6727.4855,900
11 ene 202427.3427.5227.2827.3027.1135,600
10 ene 202427.5627.5627.2527.3727.1835,200
09 ene 202427.9627.9627.5327.5927.4032,200
08 ene 202427.8627.8627.4827.7427.5519,700
05 ene 202428.4728.4728.1628.2928.0929,400
04 ene 202428.9529.0328.2528.2728.0753,900
03 ene 202428.3328.8028.2428.7028.5030,100
02 ene 202428.1728.5828.1728.3728.1749,200
29 dic 202328.1728.2028.0128.0527.8648,100
28 dic 202328.3728.4928.1428.1627.9741,100
27 dic 202328.6628.7228.4428.5028.3046,100
26 dic 202328.5928.8028.5628.6828.4849,400
22 dic 202328.5628.6328.3828.4128.2144,700
21 dic 202328.1928.3328.0828.2928.1044,400
20 dic 202328.5228.6928.1728.1727.9858,700
20 dic 20230.225 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...