ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
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 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 234 |
| 07 may 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
| 06 may 2024 | 24.65 | 25.12 | 24.65 | 25.12 | 25.12 | 1,800 |
| 03 may 2024 | 24.23 | 24.23 | 24.15 | 24.15 | 24.15 | 1,100 |
| 02 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
| 01 may 2024 | 23.09 | 23.09 | 23.00 | 23.00 | 23.00 | 2,000 |
| 30 abr 2024 | 24.25 | 24.25 | 23.43 | 23.43 | 23.43 | 500 |
| 29 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 26 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 25 abr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
| 24 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 23 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 22 abr 2024 | 22.36 | 22.68 | 22.27 | 22.68 | 22.68 | 300 |
| 19 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 18 abr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
| 17 abr 2024 | 24.68 | 24.68 | 23.91 | 23.94 | 23.94 | 800 |
| 16 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 15 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 12 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
| 11 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
| 10 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 09 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
| 08 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 05 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 04 abr 2024 | 26.34 | 26.35 | 25.22 | 25.22 | 25.22 | 3,900 |
| 03 abr 2024 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | 200 |
| 02 abr 2024 | 25.31 | 25.65 | 25.31 | 25.65 | 25.65 | 600 |
| 01 abr 2024 | 25.78 | 25.96 | 25.78 | 25.96 | 25.96 | 1,800 |
| 28 mar 2024 | 25.82 | 25.92 | 25.82 | 25.92 | 25.92 | 100 |
| 27 mar 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 25.93 | 1,200 |
| 26 mar 2024 | 26.35 | 26.35 | 26.00 | 26.00 | 26.00 | 100 |
| 25 mar 2024 | 26.23 | 26.23 | 26.17 | 26.17 | 26.17 | 100 |
| 22 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 21 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| 20 mar 2024 | 25.19 | 25.70 | 25.19 | 25.70 | 25.70 | 300 |
| 19 mar 2024 | 25.53 | 25.53 | 24.44 | 25.05 | 25.05 | 300 |
| 18 mar 2024 | 24.66 | 25.20 | 23.88 | 25.01 | 25.01 | 4,000 |
| 15 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 14 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 13 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 12 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 11 mar 2024 | 25.01 | 25.01 | 24.22 | 24.71 | 24.71 | 4,400 |
| 08 mar 2024 | 26.10 | 26.10 | 25.23 | 25.23 | 25.23 | 1,100 |
| 07 mar 2024 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 500 |
| 06 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 05 mar 2024 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 900 |
| 04 mar 2024 | 25.67 | 25.94 | 25.61 | 25.61 | 25.61 | 7,500 |
| 01 mar 2024 | 25.14 | 25.40 | 25.09 | 25.40 | 25.40 | 5,400 |
| 29 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
| 28 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 27 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
| 26 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 23 feb 2024 | 23.90 | 24.04 | 23.90 | 24.04 | 24.04 | 200 |
| 22 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
| 21 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 20 feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 16 feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 15 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 100 |
| 14 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 100 |
| 13 feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
| 12 feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 09 feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
| 08 feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 07 feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 06 feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 05 feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 100 |
| 02 feb 2024 | 22.39 | 22.39 | 22.35 | 22.35 | 22.35 | 300 |
| 01 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 31 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 30 ene 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 29 ene 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
| 26 ene 2024 | 20.94 | 20.98 | 20.93 | 20.98 | 20.98 | 3,100 |
| 25 ene 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 ene 2024 | 20.95 | 20.95 | 20.91 | 20.91 | 20.91 | 1,600 |
| 23 ene 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 300 |
| 22 ene 2024 | 20.67 | 20.67 | 20.52 | 20.52 | 20.52 | 1,100 |
| 19 ene 2024 | 20.03 | 20.43 | 20.03 | 20.40 | 20.40 | 1,800 |
| 18 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 100 |
| 17 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 100 |
| 16 ene 2024 | 19.14 | 19.31 | 19.14 | 19.31 | 19.31 | 100 |
| 12 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 11 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 10 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 100 |
| 09 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 100 |
| 05 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 04 ene 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 03 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 100 |
| 02 ene 2024 | 18.13 | 18.13 | 18.01 | 18.01 | 18.01 | 200 |
| 29 dic 2023 | 18.71 | 18.71 | 18.64 | 18.64 | 18.64 | 100 |
| 28 dic 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 27 dic 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 26 dic 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 22 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 21 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 20 dic 2023 | 18.55 | 18.55 | 18.14 | 18.14 | 18.14 | 1,800 |
| 19 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 18 dic 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 15 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 14 dic 2023 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | 200 |
| *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.