Roundhill Daily Inverse Magnificent Seven ETF (MAGQ)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 20.49 | 20.60 | 20.29 | 20.29 | 20.29 | 1,300 |
| 03 oct 2024 | 20.36 | 20.36 | 20.22 | 20.22 | 20.22 | 500 |
| 02 oct 2024 | 20.63 | 20.63 | 20.42 | 20.42 | 20.42 | 200 |
| 01 oct 2024 | 20.07 | 20.51 | 20.07 | 20.51 | 20.51 | 500 |
| 30 sept 2024 | 19.96 | 19.96 | 19.88 | 19.88 | 19.88 | 100 |
| 27 sept 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 26 sept 2024 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 800 |
| 25 sept 2024 | 20.08 | 20.08 | 19.93 | 19.93 | 19.93 | 1,200 |
| 24 sept 2024 | 20.14 | 20.26 | 20.03 | 20.23 | 20.23 | 3,300 |
| 23 sept 2024 | 20.14 | 20.14 | 20.08 | 20.14 | 20.14 | 2,200 |
| 20 sept 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 20.25 | 500 |
| 19 sept 2024 | 20.65 | 20.65 | 20.11 | 20.24 | 20.24 | 5,300 |
| 18 sept 2024 | 20.85 | 21.25 | 20.80 | 20.94 | 20.94 | 3,000 |
| 17 sept 2024 | 21.16 | 21.27 | 21.16 | 21.27 | 21.27 | 500 |
| 16 sept 2024 | 21.31 | 21.31 | 21.17 | 21.17 | 21.17 | 200 |
| 13 sept 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 12 sept 2024 | 21.40 | 21.40 | 21.05 | 21.31 | 21.31 | 1,800 |
| 11 sept 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 100 |
| 10 sept 2024 | 22.32 | 22.32 | 22.10 | 22.10 | 22.10 | 200 |
| 09 sept 2024 | 22.46 | 22.49 | 21.94 | 22.44 | 22.44 | 1,500 |
| 06 sept 2024 | 21.80 | 22.62 | 21.80 | 22.62 | 22.62 | 1,900 |
| 05 sept 2024 | 21.41 | 21.76 | 21.41 | 21.70 | 21.70 | 4,000 |
| 04 sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 03 sept 2024 | 21.20 | 21.78 | 21.20 | 21.62 | 21.62 | 400 |
| 30 ago 2024 | 21.49 | 21.68 | 21.30 | 21.44 | 21.44 | 600 |
| 29 ago 2024 | 21.40 | 21.90 | 21.26 | 21.90 | 21.90 | 1,600 |
| 28 ago 2024 | 21.49 | 21.65 | 21.27 | 21.54 | 21.54 | 2,400 |
| 27 ago 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 100 |
| 26 ago 2024 | 20.89 | 21.57 | 20.89 | 21.00 | 21.00 | 2,700 |
| 23 ago 2024 | 21.36 | 21.38 | 20.80 | 21.19 | 21.19 | 1,600 |
| 22 ago 2024 | 20.71 | 21.54 | 20.71 | 21.49 | 21.49 | 11,100 |
| 21 ago 2024 | 20.58 | 20.99 | 20.58 | 20.99 | 20.99 | 1,400 |
| 20 ago 2024 | 20.80 | 20.88 | 20.80 | 20.88 | 20.88 | 1,400 |
| 19 ago 2024 | 21.37 | 21.37 | 20.86 | 21.06 | 21.06 | 900 |
| 16 ago 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 500 |
| 15 ago 2024 | 21.15 | 21.43 | 20.98 | 21.20 | 21.20 | 3,400 |
| 14 ago 2024 | 21.79 | 22.06 | 21.72 | 22.06 | 22.06 | 700 |
| 13 ago 2024 | 21.55 | 21.70 | 21.55 | 21.68 | 21.68 | 1,300 |
| 12 ago 2024 | 22.60 | 22.60 | 22.59 | 22.59 | 22.59 | 800 |
| 09 ago 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 100 |
| 08 ago 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 300 |
| 07 ago 2024 | 22.98 | 23.23 | 22.98 | 23.23 | 23.23 | 300 |
| 06 ago 2024 | 22.79 | 23.13 | 22.79 | 23.13 | 23.13 | 2,800 |
| 05 ago 2024 | 24.46 | 24.46 | 23.10 | 23.41 | 23.41 | 4,300 |
| 02 ago 2024 | 22.10 | 22.66 | 21.90 | 22.42 | 22.42 | 3,400 |
| 01 ago 2024 | 21.49 | 21.66 | 21.49 | 21.50 | 21.50 | 1,300 |
| 31 jul 2024 | 21.61 | 21.61 | 20.95 | 21.37 | 21.37 | 7,900 |
| 30 jul 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1,400 |
| 29 jul 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 100 |
| 26 jul 2024 | 21.93 | 21.93 | 21.43 | 21.71 | 21.71 | 4,500 |
| 25 jul 2024 | 21.87 | 22.35 | 21.33 | 21.85 | 21.85 | 5,100 |
| 24 jul 2024 | 21.24 | 21.66 | 21.19 | 21.64 | 21.64 | 4,000 |
| 23 jul 2024 | 20.62 | 20.62 | 20.20 | 20.44 | 20.44 | 1,700 |
| 22 jul 2024 | 20.31 | 20.84 | 20.24 | 20.24 | 20.24 | 2,100 |
| 19 jul 2024 | 20.67 | 21.12 | 20.45 | 20.89 | 20.89 | 11,800 |
| 18 jul 2024 | 20.59 | 20.98 | 20.51 | 20.72 | 20.72 | 4,300 |
| 17 jul 2024 | 20.55 | 20.89 | 20.55 | 20.72 | 20.72 | 14,600 |
| 16 jul 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 20.15 | 300 |
| 15 jul 2024 | 19.49 | 20.08 | 19.49 | 20.08 | 20.08 | 1,600 |
| 12 jul 2024 | 20.37 | 20.37 | 19.71 | 19.98 | 19.98 | 5,100 |
| 11 jul 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.