Axs Green Alpha ETF (NXTE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.71

-0.13

(-0.41%)

A partir del 12:09PM 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	31.59	31.71	31.59	31.71	31.71	1,239
07 may 2024	32.10	32.11	31.84	31.84	31.84	2,300
06 may 2024	31.80	31.94	31.73	31.94	31.94	2,300
03 may 2024	31.45	31.99	31.45	31.52	31.52	8,500
02 may 2024	30.63	30.99	30.61	30.94	30.94	2,000
01 may 2024	30.06	30.29	30.06	30.29	30.29	1,300
30 abr 2024	30.80	30.90	30.29	30.29	30.29	5,800
29 abr 2024	30.87	31.06	30.87	31.06	31.06	55,000
26 abr 2024	30.34	30.69	30.34	30.69	30.69	1,800
25 abr 2024	30.08	30.26	29.88	30.25	30.25	2,400
24 abr 2024	30.75	30.81	30.21	30.46	30.46	11,800
23 abr 2024	30.39	30.59	30.39	30.46	30.46	1,600
22 abr 2024	30.08	30.08	29.90	29.94	29.94	2,800
19 abr 2024	29.75	29.75	29.49	29.62	29.62	1,900
18 abr 2024	30.17	30.17	29.85	29.85	29.85	600
17 abr 2024	30.33	30.42	30.21	30.21	30.21	3,000
16 abr 2024	30.71	30.72	30.53	30.55	30.55	900
15 abr 2024	31.40	31.40	30.90	30.91	30.91	5,700
12 abr 2024	31.98	31.98	31.41	31.41	31.41	1,800
11 abr 2024	31.89	32.42	31.89	32.42	32.42	4,200
10 abr 2024	32.43	32.43	32.01	32.19	32.19	4,200
09 abr 2024	32.78	33.05	32.78	33.05	33.05	2,700
08 abr 2024	32.35	32.59	32.35	32.59	32.59	600
05 abr 2024	31.95	32.25	31.95	32.13	32.13	4,100
04 abr 2024	32.72	32.80	31.85	32.00	32.00	6,600
03 abr 2024	32.32	32.46	32.32	32.42	32.42	1,400
02 abr 2024	32.52	32.52	32.03	32.25	32.25	3,700
01 abr 2024	33.10	33.10	32.91	33.03	33.03	4,800
28 mar 2024	33.00	33.22	32.93	32.97	32.97	11,900
27 mar 2024	32.75	32.97	32.75	32.94	32.94	2,200
26 mar 2024	32.99	32.99	32.56	32.56	32.56	2,200
25 mar 2024	32.88	32.93	32.80	32.80	32.80	2,800
22 mar 2024	33.09	33.09	32.78	32.92	32.92	2,800
21 mar 2024	33.28	33.44	33.14	33.23	33.23	25,300
20 mar 2024	32.20	32.86	32.17	32.84	32.84	55,100
19 mar 2024	32.14	32.51	32.14	32.28	32.28	2,300
18 mar 2024	32.63	32.63	32.41	32.41	32.41	1,600
15 mar 2024	32.52	32.52	32.24	32.37	32.37	4,200
14 mar 2024	32.60	32.80	32.25	32.56	32.56	9,800
13 mar 2024	33.54	33.54	33.19	33.19	33.19	1,300
12 mar 2024	33.69	33.69	33.46	33.68	33.68	1,400
11 mar 2024	33.62	33.65	33.47	33.54	33.54	5,900
08 mar 2024	34.32	34.32	33.87	33.87	33.87	10,100
07 mar 2024	33.96	34.47	33.96	34.16	34.16	4,100
06 mar 2024	33.72	33.78	33.49	33.74	33.74	996,200
05 mar 2024	33.25	33.29	33.20	33.29	33.29	1,300
04 mar 2024	33.79	33.96	33.79	33.82	33.82	1,600
01 mar 2024	34.12	34.12	33.97	33.97	33.97	400
29 feb 2024	33.66	33.66	33.22	33.39	33.39	2,800
28 feb 2024	33.28	33.47	33.13	33.17	33.17	5,800
27 feb 2024	33.09	33.33	33.09	33.33	33.33	900
26 feb 2024	32.84	32.90	32.72	32.90	32.90	2,700
23 feb 2024	32.50	32.64	32.40	32.53	32.53	3,000
22 feb 2024	32.79	32.79	32.74	32.76	32.76	6,000
21 feb 2024	32.21	32.31	31.93	32.26	32.26	9,500
20 feb 2024	32.74	32.74	32.13	32.31	32.31	1,700
16 feb 2024	33.25	33.25	33.02	33.02	33.02	1,100
15 feb 2024	33.13	33.27	32.95	33.27	33.27	2,700
14 feb 2024	32.28	32.61	32.28	32.50	32.50	7,500
13 feb 2024	32.06	32.21	31.55	31.86	31.86	7,100
12 feb 2024	33.13	33.19	32.92	33.10	33.10	2,200
09 feb 2024	32.44	32.81	32.37	32.78	32.78	10,000
08 feb 2024	32.17	32.17	32.10	32.14	32.14	1,600
07 feb 2024	31.69	31.70	31.69	31.70	31.70	700
06 feb 2024	31.26	31.46	31.26	31.44	31.44	900
05 feb 2024	30.91	31.27	30.91	31.10	31.10	6,400
02 feb 2024	31.38	31.56	31.21	31.51	31.51	4,800
01 feb 2024	31.34	31.60	30.97	31.60	31.60	1,200
31 ene 2024	31.81	31.87	31.23	31.23	31.23	3,900
30 ene 2024	32.15	32.15	31.74	31.87	31.87	3,400
29 ene 2024	32.02	32.28	31.98	32.28	32.28	2,500
26 ene 2024	32.21	32.21	31.60	31.68	31.68	2,100
25 ene 2024	32.29	32.29	31.93	32.08	32.08	9,400
24 ene 2024	32.27	32.27	31.68	31.74	31.74	6,400
23 ene 2024	31.71	31.84	31.52	31.84	31.84	25,700
22 ene 2024	31.68	31.77	31.56	31.69	31.69	2,300
19 ene 2024	30.68	31.14	30.68	31.14	31.14	11,500
18 ene 2024	30.81	30.81	30.34	30.72	30.72	4,400
17 ene 2024	30.48	30.48	30.14	30.33	30.33	1,500
16 ene 2024	31.00	31.00	30.71	30.85	30.85	4,400
12 ene 2024	31.41	31.48	31.38	31.45	31.45	5,200
11 ene 2024	31.86	31.86	31.32	31.53	31.53	47,100
10 ene 2024	31.88	31.91	31.77	31.91	31.91	7,600
09 ene 2024	31.98	32.03	31.84	31.90	31.90	15,100
08 ene 2024	31.67	32.13	31.67	32.05	32.05	15,200
05 ene 2024	31.94	32.02	31.60	31.64	31.64	6,700
04 ene 2024	31.78	31.99	31.76	31.76	31.76	4,400
03 ene 2024	32.34	32.34	31.71	31.84	31.84	4,400
02 ene 2024	32.66	32.90	32.47	32.71	32.71	2,900
29 dic 2023	33.51	33.51	33.06	33.08	33.08	4,900
28 dic 2023	33.60	33.60	33.33	33.51	33.51	7,400
27 dic 2023	33.50	33.50	33.25	33.36	33.36	3,200
26 dic 2023	33.15	33.38	33.02	33.35	33.35	3,900
26 dic 2023	0.103 Dividendo
22 dic 2023	33.19	33.24	32.83	33.00	32.89	14,100
21 dic 2023	32.57	32.92	32.51	32.92	32.82	1,600
20 dic 2023	32.97	33.07	32.15	32.15	32.05	3,000
19 dic 2023	33.04	33.15	32.97	33.08	32.97	5,300
18 dic 2023	32.27	32.43	32.27	32.32	32.22	5,200
15 dic 2023	32.84	33.03	32.50	32.76	32.66	9,400
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...

S&P 5005,193.91+6.24(+0.12%)

Dow Jones39,169.26+112.87(+0.29%)

Nasdaq16,291.24-11.51(-0.07%)

Russell 20002,054.89-0.24(-0.01%)

Petróleo79.45+0.46(+0.58%)

Oro2,332.30+10.00(+0.43%)

Axs Green Alpha ETF (NXTE)

S&P 500
5,193.91
+6.24(+0.12%)

Dow Jones
39,169.26
+112.87(+0.29%)

Nasdaq
16,291.24
-11.51(-0.07%)

Russell 2000
2,054.89
-0.24(-0.01%)

Petróleo
79.45
+0.46(+0.58%)

Oro
2,332.30
+10.00(+0.43%)