Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM 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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 114.51 | 118.88 | 114.23 | 118.50 | 118.50 | 56,473 |
| 08 may 2024 | 115.86 | 117.14 | 113.62 | 114.23 | 114.23 | 157,500 |
| 07 may 2024 | 121.05 | 121.67 | 118.09 | 118.24 | 118.24 | 102,600 |
| 06 may 2024 | 120.20 | 121.93 | 118.11 | 121.45 | 121.45 | 135,400 |
| 03 may 2024 | 118.59 | 126.03 | 116.52 | 116.53 | 116.53 | 365,700 |
| 02 may 2024 | 109.29 | 111.17 | 103.71 | 110.74 | 110.74 | 146,900 |
| 01 may 2024 | 105.47 | 114.50 | 103.51 | 106.65 | 106.65 | 230,300 |
| 30 abr 2024 | 110.48 | 112.33 | 105.91 | 106.01 | 106.01 | 108,700 |
| 29 abr 2024 | 113.31 | 115.58 | 111.25 | 113.36 | 113.36 | 107,600 |
| 26 abr 2024 | 109.75 | 115.05 | 108.94 | 111.79 | 111.79 | 178,600 |
| 25 abr 2024 | 104.50 | 109.00 | 99.13 | 108.14 | 108.14 | 287,000 |
| 24 abr 2024 | 112.53 | 116.60 | 106.65 | 109.32 | 109.32 | 220,200 |
| 23 abr 2024 | 106.62 | 113.83 | 103.29 | 113.23 | 113.23 | 302,500 |
| 22 abr 2024 | 104.07 | 106.75 | 101.18 | 104.68 | 104.68 | 181,900 |
| 19 abr 2024 | 104.07 | 106.98 | 99.91 | 102.06 | 102.06 | 200,400 |
| 18 abr 2024 | 110.35 | 111.90 | 104.00 | 104.21 | 104.21 | 276,400 |
| 17 abr 2024 | 109.42 | 109.42 | 103.45 | 104.03 | 104.03 | 174,800 |
| 16 abr 2024 | 108.83 | 108.83 | 102.48 | 106.40 | 106.40 | 285,100 |
| 15 abr 2024 | 120.00 | 121.11 | 111.36 | 112.57 | 112.57 | 277,100 |
| 12 abr 2024 | 116.88 | 118.43 | 114.75 | 118.15 | 118.15 | 174,800 |
| 11 abr 2024 | 118.16 | 120.83 | 116.83 | 119.10 | 119.10 | 252,700 |
| 10 abr 2024 | 121.56 | 123.00 | 115.35 | 116.02 | 116.02 | 529,800 |
| 09 abr 2024 | 136.40 | 136.93 | 128.00 | 134.76 | 134.76 | 167,400 |
| 08 abr 2024 | 136.28 | 136.99 | 132.01 | 133.83 | 133.83 | 97,100 |
| 05 abr 2024 | 131.70 | 136.00 | 130.61 | 135.30 | 135.30 | 150,100 |
| 04 abr 2024 | 140.86 | 142.54 | 129.00 | 130.23 | 130.23 | 172,500 |
| 03 abr 2024 | 129.31 | 136.94 | 129.20 | 136.26 | 136.26 | 172,300 |
| 02 abr 2024 | 136.94 | 136.94 | 129.07 | 132.20 | 132.20 | 336,900 |
| 01 abr 2024 | 152.00 | 152.28 | 142.76 | 143.73 | 143.73 | 148,100 |
| 28 mar 2024 | 147.00 | 153.40 | 146.60 | 151.48 | 151.48 | 220,400 |
| 27 mar 2024 | 142.74 | 146.51 | 142.12 | 146.51 | 146.51 | 120,200 |
| 26 mar 2024 | 142.59 | 144.29 | 139.66 | 140.06 | 140.06 | 82,100 |
| 25 mar 2024 | 144.41 | 145.43 | 141.29 | 141.39 | 141.39 | 101,700 |
| 22 mar 2024 | 146.91 | 146.91 | 142.71 | 144.39 | 144.39 | 123,000 |
| 21 mar 2024 | 141.40 | 148.24 | 140.50 | 145.72 | 145.72 | 307,200 |
| 20 mar 2024 | 129.70 | 138.92 | 128.53 | 137.86 | 137.86 | 242,300 |
| 19 mar 2024 | 122.94 | 130.12 | 122.45 | 129.71 | 129.71 | 235,200 |
| 19 mar 2024 | 0.168 Dividendo | |||||
| 18 mar 2024 | 126.08 | 127.68 | 121.00 | 122.81 | 122.64 | 191,000 |
| 15 mar 2024 | 118.66 | 125.87 | 118.65 | 123.88 | 123.71 | 192,500 |
| 14 mar 2024 | 131.02 | 134.16 | 118.45 | 121.47 | 121.30 | 394,200 |
| 13 mar 2024 | 132.11 | 137.31 | 132.11 | 134.40 | 134.22 | 270,700 |
| 12 mar 2024 | 128.19 | 133.05 | 124.79 | 131.52 | 131.34 | 143,300 |
| 11 mar 2024 | 129.72 | 129.91 | 123.00 | 127.38 | 127.21 | 156,600 |
| 08 mar 2024 | 136.02 | 137.63 | 129.39 | 130.71 | 130.53 | 151,700 |
| 07 mar 2024 | 131.56 | 137.02 | 131.22 | 133.81 | 133.63 | 176,900 |
| 06 mar 2024 | 127.99 | 128.79 | 125.28 | 128.05 | 127.87 | 116,600 |
| 05 mar 2024 | 128.41 | 132.55 | 123.25 | 124.65 | 124.48 | 124,100 |
| 04 mar 2024 | 132.10 | 135.17 | 128.38 | 128.96 | 128.78 | 207,900 |
| 01 mar 2024 | 124.18 | 130.64 | 121.52 | 130.44 | 130.26 | 202,000 |
| 29 feb 2024 | 120.79 | 125.00 | 120.09 | 124.27 | 124.10 | 164,300 |
| 28 feb 2024 | 116.81 | 120.50 | 116.41 | 118.64 | 118.48 | 82,000 |
| 27 feb 2024 | 119.85 | 121.24 | 116.82 | 118.83 | 118.67 | 127,300 |
| 26 feb 2024 | 117.84 | 119.79 | 116.88 | 117.35 | 117.19 | 125,900 |
| 23 feb 2024 | 114.50 | 119.15 | 114.50 | 117.76 | 117.60 | 199,800 |
| 22 feb 2024 | 112.00 | 115.24 | 111.18 | 114.14 | 113.98 | 182,800 |
| 21 feb 2024 | 110.26 | 112.25 | 106.44 | 109.08 | 108.93 | 251,700 |
| 20 feb 2024 | 103.50 | 107.88 | 102.45 | 107.49 | 107.34 | 145,900 |
| 16 feb 2024 | 109.72 | 110.63 | 106.56 | 106.77 | 106.62 | 297,600 |
| 15 feb 2024 | 113.58 | 114.47 | 110.10 | 113.46 | 113.30 | 147,100 |
| 14 feb 2024 | 109.51 | 112.28 | 106.31 | 111.25 | 111.10 | 271,000 |
| 13 feb 2024 | 104.84 | 108.64 | 101.10 | 105.29 | 105.15 | 507,300 |
| 12 feb 2024 | 111.50 | 119.02 | 111.50 | 118.19 | 118.03 | 335,400 |
| 09 feb 2024 | 110.98 | 111.81 | 107.13 | 110.52 | 110.37 | 166,900 |
| 08 feb 2024 | 108.47 | 110.50 | 107.59 | 110.29 | 110.14 | 141,800 |
| 07 feb 2024 | 105.76 | 109.76 | 105.12 | 107.32 | 107.17 | 214,200 |
| 06 feb 2024 | 103.71 | 105.24 | 99.90 | 103.20 | 103.06 | 143,800 |
| 05 feb 2024 | 104.17 | 104.50 | 99.38 | 103.21 | 103.07 | 343,100 |
| 02 feb 2024 | 104.75 | 110.10 | 100.18 | 107.31 | 107.16 | 391,200 |
| 01 feb 2024 | 103.81 | 108.33 | 100.70 | 108.15 | 108.00 | 271,900 |
| 31 ene 2024 | 104.17 | 107.35 | 100.71 | 101.24 | 101.10 | 284,300 |
| 30 ene 2024 | 103.66 | 107.64 | 103.48 | 105.05 | 104.91 | 182,000 |
| 29 ene 2024 | 100.89 | 104.07 | 99.89 | 103.39 | 103.25 | 138,800 |
| 26 ene 2024 | 100.53 | 102.64 | 98.82 | 100.26 | 100.12 | 176,300 |
| 25 ene 2024 | 97.36 | 100.61 | 96.47 | 100.57 | 100.43 | 254,900 |
| 24 ene 2024 | 102.74 | 103.20 | 93.99 | 94.72 | 94.59 | 465,300 |
| 23 ene 2024 | 111.07 | 111.68 | 98.52 | 99.87 | 99.73 | 718,200 |
| 22 ene 2024 | 112.00 | 117.36 | 111.99 | 117.00 | 116.84 | 306,100 |
| 19 ene 2024 | 108.44 | 111.50 | 105.30 | 110.57 | 110.42 | 272,000 |
| 18 ene 2024 | 106.71 | 108.74 | 103.32 | 107.09 | 106.94 | 163,000 |
| 17 ene 2024 | 101.96 | 104.29 | 101.25 | 103.39 | 103.25 | 146,300 |
| 16 ene 2024 | 105.27 | 106.43 | 102.90 | 105.13 | 104.99 | 152,200 |
| 12 ene 2024 | 111.93 | 112.25 | 105.27 | 107.16 | 107.01 | 180,900 |
| 11 ene 2024 | 107.49 | 110.63 | 105.40 | 110.63 | 110.48 | 147,100 |
| 10 ene 2024 | 106.06 | 110.81 | 106.06 | 109.68 | 109.53 | 214,600 |
| 09 ene 2024 | 102.95 | 105.04 | 101.69 | 104.37 | 104.23 | 149,300 |
| 08 ene 2024 | 100.95 | 105.58 | 100.95 | 105.48 | 105.34 | 204,400 |
| 05 ene 2024 | 95.93 | 101.86 | 94.81 | 99.56 | 99.42 | 269,500 |
| 04 ene 2024 | 97.21 | 100.60 | 96.96 | 97.25 | 97.12 | 165,600 |
| 03 ene 2024 | 102.74 | 102.74 | 96.79 | 98.42 | 98.29 | 319,000 |
| 02 ene 2024 | 105.30 | 108.00 | 102.04 | 105.54 | 105.40 | 307,100 |
| 29 dic 2023 | 110.51 | 112.05 | 109.15 | 109.72 | 109.57 | 146,000 |
| 28 dic 2023 | 112.31 | 112.66 | 110.27 | 111.24 | 111.09 | 142,900 |
| 27 dic 2023 | 111.83 | 113.94 | 110.16 | 112.35 | 112.20 | 165,400 |
| 26 dic 2023 | 109.70 | 111.88 | 109.01 | 111.00 | 110.85 | 139,600 |
| 22 dic 2023 | 110.07 | 110.31 | 107.04 | 109.12 | 108.97 | 149,500 |
| 21 dic 2023 | 108.97 | 110.78 | 105.65 | 108.42 | 108.27 | 193,000 |
| 21 dic 2023 | 0.036 Dividendo | |||||
| 20 dic 2023 | 108.45 | 112.31 | 105.30 | 105.55 | 105.37 | 299,400 |
| 19 dic 2023 | 107.21 | 110.25 | 106.13 | 109.05 | 108.86 | 283,300 |
| *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.