U.S. markets open in 5 hours 59 minutes
F S&P 500
5,205.00 -7.75 (-0.15%) F Dow Jones
39,152.00 -43.00 (-0.11%) F Nasdaq
18,150.25 -36.25 (-0.20%) E-mini Russell 2000 Index Futur
2,059.20 -5.60 (-0.27%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,319.80 -2.50 (-0.11%)
Direxion Moonshot Innovators ETF (MOON)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 9.66 | 9.76 | 9.62 | 9.71 | 9.71 | 8,400 |
| 07 may 2024 | 9.95 | 9.96 | 9.66 | 9.66 | 9.66 | 9,700 |
| 06 may 2024 | 9.83 | 9.97 | 9.82 | 9.96 | 9.96 | 22,100 |
| 03 may 2024 | 9.89 | 9.90 | 9.70 | 9.74 | 9.74 | 35,400 |
| 02 may 2024 | 9.34 | 9.56 | 9.27 | 9.55 | 9.55 | 40,500 |
| 01 may 2024 | 9.23 | 9.62 | 9.13 | 9.24 | 9.24 | 13,900 |
| 30 abr 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | 6,300 |
| 29 abr 2024 | 9.39 | 9.51 | 9.38 | 9.41 | 9.41 | 5,000 |
| 26 abr 2024 | 9.08 | 9.33 | 9.08 | 9.32 | 9.32 | 5,100 |
| 25 abr 2024 | 8.94 | 9.01 | 8.88 | 9.01 | 9.01 | 27,400 |
| 24 abr 2024 | 9.34 | 9.34 | 9.08 | 9.12 | 9.12 | 26,700 |
| 23 abr 2024 | 8.97 | 9.30 | 8.97 | 9.22 | 9.22 | 23,100 |
| 22 abr 2024 | 8.97 | 9.10 | 8.81 | 8.99 | 8.99 | 20,000 |
| 19 abr 2024 | 8.97 | 9.02 | 8.82 | 8.90 | 8.90 | 11,600 |
| 18 abr 2024 | 9.10 | 9.19 | 8.97 | 9.00 | 9.00 | 6,100 |
| 17 abr 2024 | 9.18 | 9.19 | 9.04 | 9.04 | 9.04 | 9,000 |
| 16 abr 2024 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | 23,700 |
| 15 abr 2024 | 9.70 | 9.70 | 9.24 | 9.30 | 9.30 | 22,400 |
| 12 abr 2024 | 10.06 | 10.06 | 9.64 | 9.67 | 9.67 | 25,100 |
| 11 abr 2024 | 10.16 | 10.16 | 10.02 | 10.14 | 10.14 | 9,600 |
| 10 abr 2024 | 10.11 | 10.15 | 10.10 | 10.12 | 10.12 | 14,400 |
| 09 abr 2024 | 10.50 | 10.53 | 10.40 | 10.48 | 10.48 | 20,100 |
| 08 abr 2024 | 10.39 | 10.46 | 10.34 | 10.39 | 10.39 | 13,300 |
| 05 abr 2024 | 10.19 | 10.33 | 10.15 | 10.23 | 10.23 | 14,700 |
| 04 abr 2024 | 10.57 | 10.60 | 10.21 | 10.24 | 10.24 | 38,400 |
| 03 abr 2024 | 10.29 | 10.41 | 10.29 | 10.41 | 10.41 | 9,300 |
| 02 abr 2024 | 10.41 | 10.41 | 10.26 | 10.37 | 10.37 | 28,300 |
| 01 abr 2024 | 10.92 | 10.92 | 10.60 | 10.74 | 10.74 | 8,200 |
| 28 mar 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 23,500 |
| 27 mar 2024 | 10.58 | 10.81 | 10.45 | 10.77 | 10.77 | 11,800 |
| 26 mar 2024 | 10.55 | 10.60 | 10.46 | 10.47 | 10.47 | 20,500 |
| 25 mar 2024 | 10.47 | 10.64 | 10.42 | 10.44 | 10.44 | 15,400 |
| 22 mar 2024 | 10.66 | 10.66 | 10.45 | 10.45 | 10.45 | 25,700 |
| 21 mar 2024 | 10.84 | 10.98 | 10.69 | 10.69 | 10.69 | 20,600 |
| 20 mar 2024 | 10.44 | 10.80 | 10.39 | 10.74 | 10.74 | 26,600 |
| 19 mar 2024 | 10.32 | 10.43 | 10.20 | 10.42 | 10.42 | 8,900 |
| 19 mar 2024 | 0.035 Dividendo | |||||
| 18 mar 2024 | 10.68 | 10.68 | 10.44 | 10.50 | 10.46 | 26,100 |
| 15 mar 2024 | 10.44 | 10.67 | 10.44 | 10.60 | 10.56 | 27,700 |
| 14 mar 2024 | 10.92 | 10.92 | 10.37 | 10.46 | 10.43 | 20,200 |
| 13 mar 2024 | 11.00 | 11.06 | 10.93 | 10.93 | 10.90 | 17,300 |
| 12 mar 2024 | 10.90 | 10.90 | 10.68 | 10.82 | 10.78 | 24,800 |
| 11 mar 2024 | 11.08 | 11.20 | 10.78 | 10.80 | 10.76 | 29,900 |
| 08 mar 2024 | 11.07 | 11.40 | 10.94 | 11.00 | 10.96 | 25,900 |
| 07 mar 2024 | 10.92 | 10.99 | 10.83 | 10.95 | 10.91 | 13,800 |
| 06 mar 2024 | 10.85 | 10.95 | 10.82 | 10.85 | 10.81 | 10,800 |
| 05 mar 2024 | 10.94 | 10.97 | 10.60 | 10.67 | 10.63 | 34,500 |
| 04 mar 2024 | 11.34 | 11.34 | 10.96 | 10.96 | 10.92 | 13,400 |
| 01 mar 2024 | 11.07 | 11.33 | 10.91 | 11.17 | 11.13 | 14,700 |
| 29 feb 2024 | 11.23 | 11.34 | 11.06 | 11.12 | 11.08 | 10,500 |
| 28 feb 2024 | 11.15 | 11.16 | 10.95 | 11.00 | 10.96 | 15,100 |
| 27 feb 2024 | 10.93 | 11.23 | 10.90 | 11.19 | 11.15 | 18,400 |
| 26 feb 2024 | 10.30 | 10.71 | 10.30 | 10.61 | 10.57 | 13,000 |
| 23 feb 2024 | 10.31 | 10.31 | 10.11 | 10.22 | 10.19 | 18,400 |
| 22 feb 2024 | 10.37 | 10.44 | 10.29 | 10.29 | 10.26 | 33,600 |
| 21 feb 2024 | 10.32 | 10.32 | 10.17 | 10.22 | 10.19 | 22,000 |
| 20 feb 2024 | 10.64 | 10.64 | 10.35 | 10.45 | 10.42 | 12,800 |
| 16 feb 2024 | 10.81 | 10.91 | 10.68 | 10.74 | 10.70 | 34,600 |
| 15 feb 2024 | 10.83 | 10.92 | 10.71 | 10.83 | 10.79 | 29,700 |
| 14 feb 2024 | 10.45 | 10.71 | 10.42 | 10.67 | 10.63 | 23,800 |
| 13 feb 2024 | 10.46 | 10.47 | 10.14 | 10.23 | 10.20 | 43,700 |
| 12 feb 2024 | 10.64 | 11.04 | 10.64 | 10.95 | 10.91 | 34,900 |
| 09 feb 2024 | 10.48 | 10.67 | 10.48 | 10.60 | 10.57 | 12,400 |
| 08 feb 2024 | 10.07 | 10.42 | 10.07 | 10.35 | 10.32 | 8,100 |
| 07 feb 2024 | 10.32 | 10.32 | 9.98 | 10.06 | 10.03 | 11,800 |
| 06 feb 2024 | 10.00 | 10.34 | 10.00 | 10.34 | 10.30 | 10,100 |
| 05 feb 2024 | 10.07 | 10.07 | 9.85 | 9.99 | 9.96 | 5,400 |
| 02 feb 2024 | 9.85 | 10.04 | 9.74 | 10.01 | 9.98 | 16,800 |
| 01 feb 2024 | 9.92 | 10.03 | 9.69 | 9.99 | 9.96 | 13,600 |
| 31 ene 2024 | 9.99 | 10.10 | 9.78 | 9.78 | 9.75 | 11,500 |
| 30 ene 2024 | 10.30 | 10.30 | 10.01 | 10.01 | 9.98 | 24,700 |
| 29 ene 2024 | 9.97 | 10.45 | 9.95 | 10.44 | 10.41 | 12,400 |
| 26 ene 2024 | 9.97 | 10.07 | 9.87 | 9.88 | 9.85 | 9,600 |
| 25 ene 2024 | 10.01 | 10.05 | 9.89 | 9.91 | 9.88 | 26,800 |
| 24 ene 2024 | 10.20 | 10.20 | 9.93 | 9.93 | 9.90 | 19,100 |
| 23 ene 2024 | 10.22 | 10.30 | 10.05 | 10.20 | 10.17 | 11,700 |
| 22 ene 2024 | 9.69 | 10.16 | 9.69 | 10.01 | 9.98 | 22,700 |
| 19 ene 2024 | 9.56 | 9.59 | 9.31 | 9.59 | 9.56 | 8,700 |
| 18 ene 2024 | 9.75 | 9.75 | 9.38 | 9.51 | 9.48 | 10,600 |
| 17 ene 2024 | 9.62 | 9.66 | 9.48 | 9.66 | 9.63 | 36,500 |
| 16 ene 2024 | 10.01 | 10.01 | 9.77 | 9.80 | 9.77 | 18,700 |
| 12 ene 2024 | 10.34 | 10.40 | 10.09 | 10.09 | 10.06 | 6,700 |
| 11 ene 2024 | 10.56 | 10.57 | 10.20 | 10.28 | 10.25 | 17,300 |
| 10 ene 2024 | 10.78 | 10.78 | 10.47 | 10.59 | 10.55 | 14,300 |
| 09 ene 2024 | 10.73 | 10.91 | 10.69 | 10.73 | 10.70 | 5,100 |
| 08 ene 2024 | 10.49 | 10.92 | 10.45 | 10.92 | 10.88 | 12,200 |
| 05 ene 2024 | 10.50 | 10.60 | 10.32 | 10.49 | 10.46 | 22,100 |
| 04 ene 2024 | 10.52 | 10.68 | 10.47 | 10.60 | 10.56 | 12,500 |
| 03 ene 2024 | 10.76 | 10.76 | 10.53 | 10.55 | 10.51 | 16,100 |
| 02 ene 2024 | 11.20 | 11.30 | 10.97 | 11.01 | 10.97 | 25,700 |
| 29 dic 2023 | 11.72 | 11.74 | 11.35 | 11.37 | 11.33 | 16,200 |
| 28 dic 2023 | 11.69 | 11.85 | 11.63 | 11.71 | 11.67 | 20,100 |
| 27 dic 2023 | 11.74 | 11.79 | 11.62 | 11.72 | 11.68 | 18,900 |
| 26 dic 2023 | 11.52 | 11.73 | 11.52 | 11.66 | 11.62 | 20,200 |
| 22 dic 2023 | 11.33 | 11.53 | 11.25 | 11.46 | 11.42 | 13,800 |
| 21 dic 2023 | 11.19 | 11.34 | 11.09 | 11.27 | 11.23 | 24,000 |
| 21 dic 2023 | 0.016 Dividendo | |||||
| 20 dic 2023 | 11.55 | 11.67 | 10.92 | 10.92 | 10.87 | 19,600 |
| 19 dic 2023 | 11.28 | 11.65 | 11.28 | 11.63 | 11.57 | 30,400 |
| 18 dic 2023 | 11.25 | 11.41 | 11.18 | 11.22 | 11.17 | 34,100 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.