Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:57PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 68.77 | 69.06 | 66.37 | 66.70 | 66.70 | 347,775 |
| 30 abr 2024 | 72.72 | 72.91 | 68.85 | 68.95 | 68.95 | 696,600 |
| 29 abr 2024 | 71.71 | 73.60 | 71.70 | 73.29 | 73.29 | 444,800 |
| 26 abr 2024 | 72.58 | 72.91 | 70.89 | 72.29 | 72.29 | 497,500 |
| 25 abr 2024 | 72.76 | 74.16 | 71.65 | 73.77 | 73.77 | 363,100 |
| 24 abr 2024 | 72.20 | 73.26 | 71.37 | 73.08 | 73.08 | 518,500 |
| 23 abr 2024 | 71.66 | 72.94 | 70.83 | 72.87 | 72.87 | 420,100 |
| 22 abr 2024 | 70.79 | 73.15 | 69.43 | 72.18 | 72.18 | 500,200 |
| 19 abr 2024 | 69.82 | 72.21 | 69.66 | 71.30 | 71.30 | 733,100 |
| 18 abr 2024 | 70.33 | 70.95 | 69.19 | 69.62 | 69.62 | 332,900 |
| 17 abr 2024 | 70.17 | 71.58 | 69.10 | 70.00 | 70.00 | 464,000 |
| 16 abr 2024 | 71.58 | 72.10 | 69.49 | 70.50 | 70.50 | 667,700 |
| 15 abr 2024 | 73.81 | 74.52 | 71.60 | 71.83 | 71.83 | 723,100 |
| 12 abr 2024 | 76.52 | 77.52 | 72.43 | 73.11 | 73.11 | 800,100 |
| 11 abr 2024 | 76.18 | 76.26 | 73.50 | 75.46 | 75.46 | 494,000 |
| 10 abr 2024 | 74.93 | 76.30 | 74.25 | 75.83 | 75.83 | 466,700 |
| 09 abr 2024 | 75.66 | 76.33 | 74.24 | 75.29 | 75.29 | 347,100 |
| 08 abr 2024 | 76.37 | 76.75 | 75.02 | 75.33 | 75.33 | 512,500 |
| 05 abr 2024 | 75.25 | 76.85 | 74.37 | 76.21 | 76.21 | 547,800 |
| 04 abr 2024 | 75.00 | 75.54 | 74.14 | 74.64 | 74.64 | 443,800 |
| 03 abr 2024 | 74.29 | 75.01 | 73.88 | 74.86 | 74.86 | 603,200 |
| 02 abr 2024 | 72.60 | 73.95 | 71.80 | 73.88 | 73.88 | 658,400 |
| 01 abr 2024 | 71.10 | 72.21 | 69.79 | 71.80 | 71.80 | 525,100 |
| 28 mar 2024 | 69.94 | 71.01 | 69.41 | 70.80 | 70.80 | 498,100 |
| 27 mar 2024 | 67.83 | 69.36 | 67.51 | 69.36 | 69.36 | 533,300 |
| 26 mar 2024 | 69.28 | 69.57 | 67.82 | 68.01 | 68.01 | 568,900 |
| 25 mar 2024 | 68.13 | 70.05 | 68.13 | 69.07 | 69.07 | 413,300 |
| 22 mar 2024 | 68.15 | 68.52 | 67.58 | 67.87 | 67.87 | 413,800 |
| 21 mar 2024 | 67.62 | 68.45 | 67.19 | 68.14 | 68.14 | 485,400 |
| 20 mar 2024 | 66.84 | 67.90 | 66.66 | 67.51 | 67.51 | 902,500 |
| 19 mar 2024 | 66.00 | 67.73 | 66.00 | 67.57 | 67.57 | 1,186,300 |
| 19 mar 2024 | 0.512 Dividendo | |||||
| 18 mar 2024 | 66.67 | 67.10 | 65.61 | 66.72 | 66.21 | 546,500 |
| 15 mar 2024 | 65.45 | 67.13 | 65.40 | 66.12 | 65.61 | 621,800 |
| 14 mar 2024 | 64.95 | 65.90 | 64.54 | 65.90 | 65.39 | 697,000 |
| 13 mar 2024 | 63.71 | 65.19 | 63.69 | 64.49 | 64.00 | 648,200 |
| 12 mar 2024 | 62.69 | 63.05 | 61.85 | 62.58 | 62.10 | 419,000 |
| 11 mar 2024 | 61.28 | 62.75 | 60.60 | 62.67 | 62.19 | 490,500 |
| 08 mar 2024 | 61.03 | 61.49 | 60.60 | 61.42 | 60.95 | 369,400 |
| 07 mar 2024 | 60.16 | 61.73 | 60.15 | 61.06 | 60.59 | 378,800 |
| 06 mar 2024 | 60.73 | 61.33 | 59.83 | 60.10 | 59.64 | 677,900 |
| 05 mar 2024 | 58.69 | 60.47 | 58.57 | 59.73 | 59.27 | 523,100 |
| 04 mar 2024 | 60.04 | 60.36 | 58.73 | 58.89 | 58.44 | 577,000 |
| 01 mar 2024 | 59.50 | 60.68 | 59.45 | 60.07 | 59.61 | 646,600 |
| 29 feb 2024 | 58.55 | 59.18 | 58.18 | 58.67 | 58.22 | 348,600 |
| 28 feb 2024 | 58.58 | 59.51 | 57.79 | 58.27 | 57.82 | 476,400 |
| 27 feb 2024 | 59.24 | 59.58 | 57.90 | 58.48 | 58.03 | 460,500 |
| 26 feb 2024 | 58.50 | 59.77 | 57.89 | 59.00 | 58.55 | 474,900 |
| 23 feb 2024 | 58.28 | 58.98 | 57.51 | 58.61 | 58.16 | 531,600 |
| 22 feb 2024 | 58.49 | 59.92 | 57.87 | 59.37 | 58.91 | 524,600 |
| 21 feb 2024 | 57.46 | 59.33 | 57.46 | 59.19 | 58.74 | 577,800 |
| 20 feb 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 56.80 | 602,800 |
| 16 feb 2024 | 58.57 | 59.07 | 57.89 | 58.22 | 57.77 | 708,700 |
| 15 feb 2024 | 55.27 | 58.58 | 55.09 | 58.21 | 57.76 | 626,500 |
| 14 feb 2024 | 56.13 | 56.47 | 54.67 | 55.26 | 54.84 | 569,500 |
| 13 feb 2024 | 56.49 | 56.94 | 54.63 | 55.46 | 55.03 | 480,000 |
| 12 feb 2024 | 55.69 | 56.80 | 55.69 | 56.50 | 56.07 | 371,000 |
| 09 feb 2024 | 57.21 | 57.73 | 55.18 | 55.25 | 54.83 | 548,900 |
| 08 feb 2024 | 55.94 | 57.45 | 55.83 | 57.10 | 56.66 | 463,500 |
| 07 feb 2024 | 56.17 | 56.47 | 55.03 | 55.89 | 55.46 | 395,700 |
| 06 feb 2024 | 55.78 | 56.78 | 55.30 | 55.71 | 55.28 | 414,200 |
| 05 feb 2024 | 55.06 | 56.02 | 54.16 | 55.35 | 54.93 | 619,900 |
| 02 feb 2024 | 56.29 | 56.49 | 54.72 | 55.65 | 55.22 | 672,100 |
| 01 feb 2024 | 56.20 | 56.72 | 54.51 | 55.47 | 55.04 | 1,692,500 |
| 31 ene 2024 | 57.75 | 57.93 | 55.48 | 55.48 | 55.05 | 1,073,900 |
| 30 ene 2024 | 55.51 | 57.72 | 55.01 | 57.72 | 57.28 | 674,400 |
| 29 ene 2024 | 56.55 | 56.67 | 55.40 | 56.56 | 56.13 | 1,092,800 |
| 26 ene 2024 | 55.77 | 56.75 | 54.97 | 56.75 | 56.31 | 817,100 |
| 25 ene 2024 | 54.39 | 55.93 | 53.67 | 55.91 | 55.48 | 697,000 |
| 24 ene 2024 | 52.58 | 53.59 | 52.11 | 53.57 | 53.16 | 773,400 |
| 23 ene 2024 | 51.50 | 52.89 | 51.50 | 52.07 | 51.67 | 502,300 |
| 22 ene 2024 | 51.36 | 52.06 | 50.60 | 51.83 | 51.43 | 545,600 |
| 19 ene 2024 | 51.15 | 51.49 | 50.76 | 51.49 | 51.09 | 441,400 |
| 18 ene 2024 | 51.40 | 51.45 | 50.00 | 51.10 | 50.71 | 428,600 |
| 17 ene 2024 | 51.21 | 52.38 | 50.94 | 51.36 | 50.97 | 497,100 |
| 16 ene 2024 | 54.52 | 54.74 | 52.17 | 52.23 | 51.83 | 599,300 |
| 12 ene 2024 | 55.30 | 55.72 | 54.21 | 54.85 | 54.43 | 473,800 |
| 11 ene 2024 | 54.01 | 54.26 | 53.25 | 53.54 | 53.13 | 576,100 |
| 10 ene 2024 | 54.69 | 54.69 | 52.99 | 53.42 | 53.01 | 563,000 |
| 09 ene 2024 | 56.57 | 56.64 | 54.25 | 54.51 | 54.09 | 572,600 |
| 08 ene 2024 | 55.69 | 56.43 | 54.14 | 56.33 | 55.90 | 770,900 |
| 05 ene 2024 | 58.63 | 58.63 | 57.16 | 57.66 | 57.22 | 548,700 |
| 04 ene 2024 | 60.49 | 61.01 | 57.55 | 57.70 | 57.26 | 997,000 |
| 03 ene 2024 | 58.06 | 60.11 | 57.40 | 59.69 | 59.23 | 685,300 |
| 02 ene 2024 | 57.33 | 58.88 | 57.31 | 57.97 | 57.53 | 730,800 |
| 29 dic 2023 | 57.18 | 57.34 | 56.30 | 56.57 | 56.14 | 742,200 |
| 28 dic 2023 | 58.12 | 58.57 | 56.87 | 56.98 | 56.54 | 362,500 |
| 27 dic 2023 | 59.22 | 59.65 | 58.32 | 58.67 | 58.22 | 748,100 |
| 26 dic 2023 | 59.68 | 59.89 | 58.90 | 59.33 | 58.87 | 493,300 |
| 22 dic 2023 | 58.85 | 59.26 | 58.09 | 58.24 | 57.79 | 441,300 |
| 21 dic 2023 | 57.70 | 58.13 | 56.89 | 57.97 | 57.53 | 354,000 |
| 21 dic 2023 | 0.374 Dividendo | |||||
| 20 dic 2023 | 59.40 | 60.11 | 57.78 | 57.91 | 57.09 | 951,700 |
| 19 dic 2023 | 58.10 | 59.13 | 57.63 | 59.09 | 58.26 | 513,800 |
| 18 dic 2023 | 58.41 | 59.30 | 57.57 | 57.63 | 56.82 | 1,116,200 |
| 15 dic 2023 | 56.55 | 56.90 | 55.80 | 56.57 | 55.77 | 623,500 |
| 14 dic 2023 | 55.29 | 57.50 | 55.29 | 57.41 | 56.60 | 862,100 |
| 13 dic 2023 | 52.76 | 54.21 | 52.31 | 54.18 | 53.42 | 506,500 |
| 12 dic 2023 | 53.31 | 53.35 | 52.15 | 52.76 | 52.02 | 623,600 |
| 11 dic 2023 | 54.17 | 54.57 | 53.70 | 54.27 | 53.51 | 442,600 |
| *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.