MicroSectors Gold -3X Inverse Leveraged ETN (DULL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:29PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 11.21 | 11.21 | 11.00 | 11.12 | 11.12 | 500 |
| 17 may 2024 | 11.50 | 11.52 | 11.26 | 11.27 | 11.27 | 1,500 |
| 16 may 2024 | 11.85 | 11.85 | 11.78 | 11.83 | 11.83 | 3,900 |
| 15 may 2024 | 11.91 | 11.91 | 11.68 | 11.69 | 11.69 | 3,500 |
| 14 may 2024 | 12.25 | 12.28 | 12.16 | 12.16 | 12.16 | 700 |
| 13 may 2024 | 12.37 | 12.47 | 12.37 | 12.45 | 12.45 | 1,100 |
| 10 may 2024 | 12.01 | 12.06 | 11.96 | 12.06 | 12.06 | 9,100 |
| 09 may 2024 | 12.73 | 12.73 | 12.35 | 12.35 | 12.35 | 5,000 |
| 08 may 2024 | 12.94 | 12.95 | 12.82 | 12.95 | 12.95 | 900 |
| 07 may 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 100 |
| 06 may 2024 | 12.57 | 12.68 | 12.55 | 12.66 | 12.66 | 2,400 |
| 03 may 2024 | 13.31 | 13.43 | 13.08 | 13.08 | 13.08 | 8,700 |
| 02 may 2024 | 13.21 | 13.30 | 12.95 | 13.02 | 13.02 | 3,500 |
| 01 may 2024 | 12.93 | 13.09 | 12.64 | 12.87 | 12.87 | 4,800 |
| 30 abr 2024 | 12.97 | 13.22 | 12.97 | 13.22 | 13.22 | 4,600 |
| 29 abr 2024 | 12.46 | 12.51 | 12.36 | 12.51 | 12.51 | 800 |
| 26 abr 2024 | 12.44 | 12.53 | 12.36 | 12.42 | 12.42 | 6,000 |
| 25 abr 2024 | 12.74 | 12.74 | 12.36 | 12.54 | 12.54 | 12,700 |
| 24 abr 2024 | 12.71 | 12.75 | 12.71 | 12.75 | 12.75 | 500 |
| 23 abr 2024 | 12.87 | 12.87 | 12.56 | 12.68 | 12.68 | 6,200 |
| 22 abr 2024 | 12.45 | 12.58 | 12.43 | 12.58 | 12.58 | 3,000 |
| 19 abr 2024 | 11.74 | 11.79 | 11.53 | 11.71 | 11.71 | 5,600 |
| 18 abr 2024 | 11.89 | 11.89 | 11.76 | 11.82 | 11.82 | 500 |
| 17 abr 2024 | 11.99 | 11.99 | 11.92 | 11.92 | 11.92 | 400 |
| 16 abr 2024 | 11.98 | 12.01 | 11.67 | 11.67 | 11.67 | 9,100 |
| 15 abr 2024 | 12.21 | 12.21 | 11.72 | 11.72 | 11.72 | 2,200 |
| 12 abr 2024 | 11.59 | 12.46 | 11.29 | 12.37 | 12.37 | 37,400 |
| 11 abr 2024 | 12.10 | 12.10 | 11.93 | 11.93 | 11.93 | 1,100 |
| 10 abr 2024 | 12.56 | 12.65 | 12.40 | 12.63 | 12.63 | 4,800 |
| 09 abr 2024 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | 900 |
| 08 abr 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.50 | 1,100 |
| 05 abr 2024 | 13.02 | 13.02 | 12.69 | 12.74 | 12.74 | 1,400 |
| 04 abr 2024 | 13.19 | 13.41 | 13.11 | 13.41 | 13.41 | 900 |
| 03 abr 2024 | 13.43 | 13.43 | 13.19 | 13.19 | 13.19 | 300 |
| 02 abr 2024 | 13.83 | 13.83 | 13.53 | 13.53 | 13.53 | 1,400 |
| 01 abr 2024 | 13.96 | 14.25 | 13.96 | 14.20 | 14.20 | 1,100 |
| 28 mar 2024 | 14.90 | 14.90 | 14.59 | 14.60 | 14.60 | 3,800 |
| 27 mar 2024 | 15.22 | 15.22 | 15.14 | 15.17 | 15.17 | 500 |
| 26 mar 2024 | 15.55 | 15.55 | 15.47 | 15.49 | 15.49 | 1,200 |
| 25 mar 2024 | 15.41 | 15.63 | 15.41 | 15.63 | 15.63 | 400 |
| 22 mar 2024 | 15.48 | 15.77 | 15.48 | 15.77 | 15.77 | 300 |
| 21 mar 2024 | 15.01 | 15.53 | 15.01 | 15.41 | 15.41 | 600 |
| 20 mar 2024 | 15.91 | 15.97 | 15.35 | 15.35 | 15.35 | 1,200 |
| 19 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| 18 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 100 |
| 15 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 100 |
| 14 mar 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 15.76 | 600 |
| 13 mar 2024 | 15.61 | 15.69 | 15.56 | 15.56 | 15.56 | 500 |
| 12 mar 2024 | 15.76 | 15.95 | 15.76 | 15.89 | 15.89 | 4,100 |
| 11 mar 2024 | 15.39 | 15.39 | 15.35 | 15.37 | 15.37 | 2,100 |
| 08 mar 2024 | 15.52 | 15.52 | 15.07 | 15.43 | 15.43 | 5,400 |
| 07 mar 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 15.84 | 200 |
| 06 mar 2024 | 16.21 | 16.21 | 16.10 | 16.10 | 16.10 | 1,000 |
| 05 mar 2024 | 16.37 | 16.50 | 16.37 | 16.50 | 16.50 | 200 |
| 04 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 100 |
| 01 mar 2024 | 18.33 | 18.33 | 17.61 | 17.61 | 17.61 | 1,500 |
| 29 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
| 28 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 27 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 100 |
| 26 feb 2024 | 19.14 | 19.14 | 19.01 | 19.01 | 19.01 | 200 |
| 23 feb 2024 | 19.13 | 19.13 | 18.69 | 18.87 | 18.87 | 1,100 |
| 22 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
| 21 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 100 |
| 20 feb 2024 | 19.08 | 19.19 | 19.08 | 19.19 | 19.19 | 500 |
| 16 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 100 |
| 15 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
| 14 feb 2024 | 20.18 | 20.18 | 20.12 | 20.12 | 20.12 | 200 |
| 13 feb 2024 | 20.11 | 20.11 | 20.08 | 20.08 | 20.08 | 400 |
| 12 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 09 feb 2024 | 19.10 | 19.13 | 19.10 | 19.13 | 19.13 | 200 |
| 08 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 100 |
| 07 feb 2024 | 18.88 | 18.88 | 18.72 | 18.84 | 18.84 | 2,700 |
| 06 feb 2024 | 18.90 | 18.90 | 18.81 | 18.81 | 18.81 | 200 |
| 05 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 100 |
| 02 feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
| 01 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 100 |
| 31 ene 2024 | 18.83 | 18.92 | 18.82 | 18.82 | 18.82 | 900 |
| 30 ene 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 400 |
| 29 ene 2024 | 19.20 | 19.20 | 18.88 | 18.88 | 18.88 | 100 |
| 26 ene 2024 | 19.20 | 19.29 | 19.20 | 19.25 | 19.25 | 1,200 |
| 25 ene 2024 | 19.21 | 19.35 | 19.21 | 19.22 | 19.22 | 600 |
| 24 ene 2024 | 18.48 | 19.42 | 18.48 | 19.42 | 19.42 | 1,600 |
| 23 ene 2024 | 19.08 | 19.08 | 18.95 | 18.95 | 18.95 | 1,000 |
| 22 ene 2024 | 19.21 | 19.21 | 19.03 | 19.16 | 19.16 | 3,500 |
| 19 ene 2024 | 18.87 | 18.94 | 18.86 | 18.94 | 18.94 | 1,700 |
| 18 ene 2024 | 19.17 | 19.17 | 19.10 | 19.10 | 19.10 | 700 |
| 17 ene 2024 | 19.23 | 19.60 | 19.23 | 19.57 | 19.57 | 8,100 |
| 16 ene 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 100 |
| 12 ene 2024 | 18.16 | 18.41 | 18.10 | 18.41 | 18.41 | 600 |
| 11 ene 2024 | 19.17 | 19.18 | 18.93 | 18.93 | 18.93 | 700 |
| 10 ene 2024 | 19.03 | 19.07 | 19.01 | 19.07 | 19.07 | 1,200 |
| 09 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 200 |
| 08 ene 2024 | 18.89 | 18.93 | 18.85 | 18.93 | 18.93 | 500 |
| 05 ene 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 100 |
| 04 ene 2024 | 18.49 | 18.49 | 18.37 | 18.45 | 18.45 | 2,800 |
| 03 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 400 |
| 02 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| 29 dic 2023 | 17.86 | 17.91 | 17.86 | 17.91 | 17.91 | 300 |
| 28 dic 2023 | 17.62 | 17.83 | 17.62 | 17.83 | 17.83 | 300 |
| 27 dic 2023 | 17.55 | 17.55 | 17.52 | 17.52 | 17.52 | 200 |
| *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.