U.S. markets closed

VanEck Ethereum Strategy ETF (EFUT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.45+0.47 (+1.97%)
Al cierre: 03:34PM EDT
24.61 +0.16 (+0.67%)
Fuera de horario: 05:36PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202424.2524.4524.2524.4524.4513,401
01 may 202423.8024.5323.6023.9723.9715,900
30 abr 202424.4624.6523.9723.9723.9715,100
29 abr 202425.3525.6325.3425.6125.618,600
26 abr 202425.4125.5625.2225.4025.405,000
25 abr 202425.3725.5325.2025.5125.5111,400
24 abr 202426.1026.1125.3025.3925.397,100
23 abr 202425.6926.1525.6925.9425.945,300
22 abr 202425.7725.8625.6425.7425.7420,100
19 abr 202425.1925.2724.8525.2525.259,900
18 abr 202424.9125.1024.6624.9424.9411,900
17 abr 202424.8224.8224.1324.6224.6216,000
16 abr 202425.1125.1624.6024.9024.9013,200
15 abr 202425.7626.0224.7525.1725.1726,400
12 abr 202427.5927.5925.0925.9325.9348,500
11 abr 202428.0728.1327.6927.8027.8010,100
10 abr 202427.3027.9627.2727.8127.8113,500
09 abr 202428.5528.5527.5927.8027.8039,900
08 abr 202428.7929.0728.4829.0729.0722,000
05 abr 202426.2626.5726.0126.4526.4518,400
04 abr 202426.9127.0126.6926.7826.7834,700
03 abr 202426.3426.7626.2826.4526.4516,800
02 abr 202426.0326.3825.8126.1426.1419,600
01 abr 202428.0928.2527.1427.5627.5629,800
28 mar 202428.2928.4328.0928.1828.1811,700
27 mar 202428.6028.6727.4227.6127.6113,800
26 mar 202428.7628.7628.0928.1328.1317,200
25 mar 202427.4028.7527.3428.7328.7363,900
22 mar 202427.3427.3426.2226.7026.7043,400
21 mar 202428.3228.3227.2027.4127.4115,400
20 mar 202426.6727.0525.4027.0327.0350,100
19 mar 202426.4026.7225.9026.5726.5742,000
18 mar 202428.3828.3927.6227.6227.6267,500
15 mar 202428.8729.9328.8729.1429.1445,600
14 mar 202431.0431.0429.3029.7629.7635,100
13 mar 202431.4031.4030.9431.3131.3131,400
12 mar 202431.7331.7330.3031.1531.1554,900
11 mar 202431.6131.9331.4231.5831.5844,900
08 mar 202431.2031.3030.1531.0231.0235,700
07 mar 202430.2430.9129.9930.9030.9038,800
06 mar 202430.4830.7629.7430.5030.5075,000
05 mar 202430.0530.2026.2427.2627.2692,100
04 mar 202427.9828.7027.9828.6228.6251,400
01 mar 202427.8727.8727.2527.6927.6926,900
29 feb 202427.9627.9627.0027.3627.3637,500
28 feb 202426.8327.8825.8026.6026.6081,200
27 feb 202426.4026.4525.9826.2826.2842,100
26 feb 202425.0825.9625.0825.8325.8369,600
23 feb 202424.2924.3124.0724.3024.3013,700
22 feb 202424.1824.8424.1824.6224.6226,600
21 feb 202423.7424.1023.7423.8523.8511,800
20 feb 202424.3224.5423.9424.5424.5440,100
16 feb 202423.5223.5223.0423.2123.2133,100
15 feb 202423.6023.7323.4123.5523.5533,000
14 feb 202423.0923.1322.9123.0123.0150,300
13 feb 202422.2122.2321.9522.1022.1016,900
12 feb 202421.2122.2121.1422.2122.2157,000
09 feb 202421.1221.3721.1121.1621.1610,200
08 feb 202420.7521.0620.6520.7320.7336,100
07 feb 202420.3420.8620.2720.8320.8316,200
06 feb 202420.0820.4720.0320.3720.3712,400
05 feb 202419.9719.9719.6119.7219.7219,200
02 feb 202419.7419.9619.7119.8019.8016,600
01 feb 202419.6119.9119.6119.8019.8019,700
01 feb 20241.245 Dividendo
31 ene 202421.3121.4421.0021.0019.769,300
30 ene 202421.2821.7821.2121.7320.4411,600
29 ene 202420.7021.1220.6621.1219.877,000
26 ene 202420.7120.9220.7120.7919.555,500
25 ene 202420.4220.4820.0820.4319.225,000
24 ene 202420.5220.6120.3220.3219.1211,600
23 ene 202420.2420.5220.0520.3019.1017,000
22 ene 202421.7621.7621.2021.3120.0537,100
19 ene 202422.1522.5421.8922.4521.1226,700
18 ene 202422.7922.9021.9522.1020.7918,200
17 ene 202423.1523.1522.7022.8821.5228,500
16 ene 202422.9023.2422.5523.2121.8368,300
12 ene 202424.1224.2023.0623.0621.6963,700
11 ene 202423.7324.0823.0923.3821.9957,400
10 ene 202421.8222.6221.7322.4821.1562,600
09 ene 202421.0921.0920.7320.7319.5018,900
08 ene 202420.9721.6020.8721.5220.2412,400
05 ene 202420.6120.9520.6120.7919.5669,700
04 ene 202420.8621.1420.7021.0119.764,000
03 ene 202420.5920.7720.3820.6019.3859,400
02 ene 202422.0422.0421.7021.7520.4632,000
29 dic 202321.9021.9021.2721.3020.0415,600
28 dic 202321.8321.9121.6721.7420.456,100
27 dic 202321.6321.9521.6021.7520.4640,800
26 dic 202320.9621.0020.5020.6919.479,800
22 dic 202321.4521.7221.4421.4720.209,500
21 dic 202320.8620.9020.7520.9019.662,500
20 dic 202321.1021.1020.3620.4619.2515,900
19 dic 202320.6220.6220.1020.3319.1323,900
18 dic 202320.3520.5520.2220.4819.277,300
15 dic 202320.9520.9920.8520.9919.7528,800
14 dic 202321.2621.4821.1921.3220.059,500
13 dic 202320.5221.1020.5221.1019.854,600
12 dic 202320.7620.7620.3820.5019.2912,700
11 dic 202320.8420.8420.3220.5919.3718,900
*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...