U.S. markets open in 3 hours 49 minutes

ETRACS 2x Leveraged MSCI USA ESG Focus TR ETN (ESUS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.46+0.28 (+1.04%)
Al cierre: 03:45PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202427.4627.4627.4627.4627.46100
08 may 202427.1727.1727.1727.1727.17100
07 may 202427.1827.1827.1827.1827.18100
06 may 202427.0527.0527.0527.0527.05100
03 may 202426.5426.5426.5426.5426.54100
02 may 202425.8125.8125.8125.8125.81100
01 may 202425.4125.4125.4125.4125.41100
30 abr 202425.6525.6525.6525.6525.65100
29 abr 202426.2626.2626.2626.2626.26-
26 abr 202426.2626.2626.2626.2626.26100
25 abr 202425.7225.7225.7225.7225.72100
24 abr 202425.9925.9925.9925.9925.99100
23 abr 202425.9125.9125.9125.9125.91100
22 abr 202425.2725.2725.2725.2725.27100
19 abr 202424.7624.9224.7624.9224.92200
18 abr 202425.4125.4125.3525.3525.35200
17 abr 202425.5725.5725.5725.5725.57100
16 abr 202425.8925.8925.8925.8925.89100
15 abr 202425.9925.9925.9925.9925.99100
12 abr 202426.6126.6126.6126.6126.61-
11 abr 202427.4527.4527.4527.4527.45100
10 abr 202427.0827.0827.0827.0827.08-
09 abr 202427.5127.5127.5127.5127.51-
08 abr 202427.4627.4627.4627.4627.46-
05 abr 202427.5327.5327.5327.5327.53100
04 abr 202427.0027.0027.0027.0027.00100
03 abr 202427.5727.5727.5727.5727.57-
02 abr 202427.4927.4927.4927.4927.49100
01 abr 202427.8927.8927.8927.8927.89100
28 mar 202428.0628.0628.0628.0628.06-
27 mar 202427.9427.9427.9427.9427.94100
26 mar 202427.5627.5627.5627.5627.56100
25 mar 202427.6527.6527.6527.6527.65100
22 mar 202427.8927.8927.8927.8927.89100
21 mar 202427.9527.9527.9527.9527.95100
20 mar 202427.7227.7227.7227.7227.72100
19 mar 202427.2327.2327.2327.2327.23100
18 mar 202426.9526.9526.9526.9526.95-
15 mar 202426.6226.6226.6226.6226.62-
14 mar 202426.9626.9626.9626.9626.96-
13 mar 202427.1527.1527.1527.1527.15-
12 mar 202427.2927.2927.2927.2927.29100
11 mar 202426.6726.6726.6726.6726.67-
08 mar 202426.7926.7926.7926.7926.79-
07 mar 202427.1627.1627.1627.1627.16-
06 mar 202426.8326.8326.6026.6026.60200
05 mar 202426.3226.3226.3226.3226.32-
04 mar 202426.8626.8626.8626.8626.86-
01 mar 202426.9526.9526.9526.9526.95100
29 feb 202426.5526.5526.5526.5526.55-
28 feb 202426.1926.1926.1926.1926.19-
27 feb 202426.3126.3126.3126.3126.31100
26 feb 202426.2626.2626.2626.2626.26-
23 feb 202426.4326.4326.4326.4326.43-
22 feb 202426.4026.4026.4026.4026.40-
21 feb 202425.3325.3325.3325.3325.33-
20 feb 202425.2825.2825.2825.2825.28100
16 feb 202425.7025.7025.7025.7025.70-
15 feb 202425.9425.9425.9425.9425.94-
14 feb 202425.6525.6525.6525.6525.65-
13 feb 202425.1425.1425.1425.1425.14100
12 feb 202425.8725.8725.8725.8725.87100
09 feb 202425.9025.9025.9025.9025.90-
08 feb 202425.5825.5825.5825.5825.58-
07 feb 202425.5225.5225.5225.5225.52-
06 feb 202425.1425.1425.1125.1125.11400
05 feb 202425.1225.1225.1225.1225.12-
02 feb 202425.2525.2525.2525.2525.25-
01 feb 202424.6624.6624.6624.6624.66-
31 ene 202424.1724.1724.1724.1724.17-
30 ene 202424.9124.9124.9124.9124.91100
29 ene 202424.9524.9524.9524.9524.95-
26 ene 202424.6024.6024.6024.6024.60-
25 ene 202424.6124.6124.6124.6124.61100
24 ene 202424.4024.4024.4024.4024.40-
23 ene 202424.3624.3624.3624.3624.36-
22 ene 202424.2724.2724.2724.2724.27-
19 ene 202424.1324.1324.1324.1324.13-
18 ene 202423.5723.5723.5723.5723.57-
17 ene 202423.1923.1923.1923.1923.19-
16 ene 202423.4423.4423.4423.4423.44-
12 ene 202423.6223.6223.6223.6223.62-
11 ene 202423.5723.5723.5723.5723.57-
10 ene 202423.5723.5723.5723.5723.57100
09 ene 202423.3523.3523.3523.3523.35-
08 ene 202423.4223.4223.4223.4223.42-
05 ene 202422.8122.8122.8122.8122.81-
04 ene 202422.7622.7622.7622.7622.76-
03 ene 202422.9122.9122.9122.9122.91100
02 ene 202423.3123.3123.3123.3123.31100
29 dic 202323.5923.5923.5923.5923.59100
28 dic 202323.7423.7423.7423.7423.74-
27 dic 202323.6823.6823.6823.6823.68100
26 dic 202323.6723.6723.6723.6723.67100
22 dic 202323.4823.4823.4823.4823.48-
21 dic 202323.4123.4123.4123.4123.41-
20 dic 202323.0223.0223.0223.0223.02-
19 dic 202323.4223.5923.4223.5923.59300
18 dic 202323.3623.3623.3623.3623.36-
15 dic 202323.1823.1823.1823.1823.18-
*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...