U.S. markets open in 47 minutes
F S&P 500
5,124.50 -22.50 (-0.44%) F Dow Jones
38,398.00 -161.00 (-0.42%) F Nasdaq
17,800.75 -103.50 (-0.58%) E-mini Russell 2000 Index Futur
2,001.20 -25.90 (-1.28%) Petróleo
83.08 +0.45 (+0.54%) Oro
2,316.70 -41.00 (-1.74%)
USCF Gold Strategy Plus Income Fund (GLDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:05PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 15 |
| 26 abr 2024 | 27.50 | 27.50 | 27.44 | 27.44 | 27.44 | 275 |
| 25 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 55 |
| 24 abr 2024 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 263 |
| 23 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1,061 |
| 22 abr 2024 | 27.27 | 27.27 | 27.13 | 27.19 | 27.19 | 1,279 |
| 19 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 56 |
| 18 abr 2024 | 27.56 | 27.56 | 27.28 | 27.28 | 27.28 | 1,196 |
| 17 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 138 |
| 16 abr 2024 | 27.23 | 27.30 | 27.23 | 27.25 | 27.25 | 1,500 |
| 15 abr 2024 | 27.10 | 27.24 | 27.10 | 27.20 | 27.20 | 590 |
| 12 abr 2024 | 27.35 | 27.36 | 27.11 | 27.18 | 27.18 | 2,884 |
| 11 abr 2024 | 27.17 | 27.24 | 27.17 | 27.24 | 27.24 | 504 |
| 10 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 279 |
| 09 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 29 |
| 08 abr 2024 | 27.05 | 27.13 | 27.05 | 27.13 | 27.13 | 2,072 |
| 05 abr 2024 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 534 |
| 04 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 264 |
| 03 abr 2024 | 26.98 | 26.98 | 26.90 | 26.95 | 26.95 | 1,468 |
| 02 abr 2024 | 26.34 | 26.77 | 26.34 | 26.76 | 26.76 | 2,500 |
| 01 abr 2024 | 26.42 | 26.51 | 26.42 | 26.48 | 26.48 | 1,334 |
| 28 mar 2024 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | 163 |
| 27 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 37 |
| 26 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 75 |
| 25 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 126 |
| 22 mar 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 260 |
| 21 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 83 |
| 20 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 36 |
| 19 mar 2024 | 26.08 | 26.08 | 25.89 | 25.89 | 25.89 | 384 |
| 19 mar 2024 | 0.1688 Dividendo | |||||
| 18 mar 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 25.93 | 312 |
| 15 mar 2024 | 26.19 | 26.19 | 26.08 | 26.09 | 25.93 | 369 |
| 14 mar 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 25.93 | 324 |
| 13 mar 2024 | 26.02 | 26.09 | 26.02 | 26.05 | 25.88 | 1,006 |
| 12 mar 2024 | 26.10 | 26.10 | 25.95 | 26.02 | 25.86 | 612 |
| 11 mar 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 25.83 | 931 |
| 08 mar 2024 | 25.88 | 26.05 | 25.88 | 25.97 | 25.80 | 2,502 |
| 07 mar 2024 | 26.02 | 26.02 | 25.88 | 25.93 | 25.76 | 1,008 |
| 06 mar 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.71 | 706 |
| 05 mar 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 25.66 | 1,129 |
| 04 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | - |
| 01 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | 113 |
| 29 feb 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 24.95 | 569 |
| 28 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 5 |
| 27 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 72 |
| 26 feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.83 | 203 |
| 23 feb 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 24.88 | 1,001 |
| 22 feb 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.81 | 262 |
| 21 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.73 | 113 |
| 20 feb 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.74 | 482 |
| 16 feb 2024 | 24.30 | 24.81 | 24.30 | 24.73 | 24.57 | 1,738 |
| 15 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 98 |
| 14 feb 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 24.31 | 299 |
| 13 feb 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.34 | 253 |
| 12 feb 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.66 | 344 |
| 09 feb 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 24.74 | 1,758 |
| 08 feb 2024 | 25.05 | 25.10 | 25.05 | 25.06 | 24.89 | 2,561 |
| 07 feb 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 24.90 | 410 |
| 06 feb 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 24.89 | 260 |
| 05 feb 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 24.75 | 254 |
| 02 feb 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 24.85 | 1,353 |
| 01 feb 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 25.07 | 460 |
| 31 ene 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 24.84 | 521 |
| 30 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 61 |
| 29 ene 2024 | 24.81 | 25.01 | 24.81 | 25.01 | 24.84 | 262 |
| 26 ene 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 24.69 | 550 |
| 25 ene 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.66 | 552 |
| 24 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 15 |
| 23 ene 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.79 | 214 |
| 22 ene 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.68 | 232 |
| 19 ene 2024 | 24.99 | 25.03 | 24.95 | 24.95 | 24.79 | 613 |
| 18 ene 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 24.70 | 650 |
| 17 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | 70 |
| 16 ene 2024 | 25.25 | 25.25 | 24.92 | 24.99 | 24.83 | 1,078 |
| 12 ene 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 25.02 | 1,281 |
| 11 ene 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.77 | 195 |
| 10 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.72 | 47 |
| 09 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | 112 |
| 08 ene 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.85 | 529 |
| 05 ene 2024 | 25.26 | 25.26 | 25.16 | 25.16 | 25.00 | 287 |
| 04 ene 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 25.02 | 283 |
| 03 ene 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 24.98 | 1,506 |
| 02 ene 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 25.16 | 1,061 |
| 29 dic 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 79 |
| 28 dic 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 25.24 | 568 |
| 27 dic 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 25.38 | 399 |
| 26 dic 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 25.26 | 473 |
| 22 dic 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 25.15 | 778 |
| 21 dic 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 24.95 | 387 |
| 20 dic 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 24.81 | 404 |
| 19 dic 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 24.91 | 1,883 |
| 19 dic 2023 | 0.7953 Dividendo | |||||
| 18 dic 2023 | 25.74 | 25.79 | 25.69 | 25.69 | 24.74 | 540 |
| 15 dic 2023 | 25.68 | 25.92 | 25.59 | 25.59 | 24.64 | 636 |
| 14 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.84 | 160 |
| 13 dic 2023 | 25.15 | 25.63 | 25.15 | 25.63 | 24.68 | 8,154 |
| 12 dic 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.18 | 211 |
| 11 dic 2023 | 25.03 | 25.17 | 25.03 | 25.11 | 24.18 | 578 |
| 08 dic 2023 | 25.56 | 25.56 | 25.39 | 25.39 | 24.44 | 472 |
| 07 dic 2023 | 25.75 | 25.75 | 25.70 | 25.70 | 24.74 | 204 |
| *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.