Yahoo

Correo

U.S. markets closed

F S&P 500
5,248.25
+2.00(+0.04%)
F Dow Jones
39,642.00
0.00(0.00%)
F Nasdaq
18,270.50
+15.50(+0.08%)
E-mini Russell 2000 Index Futur
2,070.90
+3.00(+0.15%)
Petróleo
78.05
-0.21(-0.27%)
Oro
2,363.70
-11.30(-0.48%)

Global X NASDAQ 100 Collar 95-110 ETF (QCLR)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

28.19

+0.02

(+0.09%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	28.19	28.19	28.19	28.19	28.19	100
09 may 2024	28.17	28.17	28.17	28.17	28.17	100
08 may 2024	28.09	28.09	28.09	28.09	28.09	100
07 may 2024	28.13	28.13	28.13	28.13	28.13	100
06 may 2024	27.98	28.08	27.98	28.08	28.08	700
03 may 2024	27.85	27.85	27.85	27.85	27.85	100
02 may 2024	27.49	27.49	27.49	27.49	27.49	100
01 may 2024	27.34	27.34	27.24	27.24	27.24	100
30 abr 2024	27.40	27.40	27.40	27.40	27.40	100
29 abr 2024	27.75	27.75	27.75	27.75	27.75	100
26 abr 2024	27.66	27.66	27.66	27.66	27.66	100
25 abr 2024	27.39	27.43	27.39	27.43	27.43	2,300
24 abr 2024	27.54	27.54	27.54	27.54	27.54	100
23 abr 2024	27.50	27.50	27.50	27.50	27.50	100
22 abr 2024	27.19	27.19	27.19	27.19	27.19	100
19 abr 2024	27.14	27.14	27.14	27.14	27.14	100
18 abr 2024	27.49	27.49	27.49	27.49	27.49	100
17 abr 2024	27.54	27.54	27.54	27.54	27.54	100
16 abr 2024	27.82	27.82	27.82	27.82	27.82	100
15 abr 2024	27.82	27.82	27.82	27.82	27.82	100
12 abr 2024	28.11	28.11	28.11	28.11	28.11	100
11 abr 2024	28.49	28.49	28.49	28.49	28.49	100
10 abr 2024	28.13	28.13	28.13	28.13	28.13	100
09 abr 2024	28.22	28.29	28.22	28.27	28.27	400
08 abr 2024	28.30	28.30	28.25	28.25	28.25	500
05 abr 2024	28.25	28.25	28.25	28.25	28.25	300
04 abr 2024	27.98	27.98	27.98	27.98	27.98	100
03 abr 2024	28.26	28.26	28.26	28.26	28.26	100
02 abr 2024	28.23	28.23	28.23	28.23	28.23	100
01 abr 2024	28.39	28.39	28.37	28.39	28.39	7,300
28 mar 2024	28.30	28.30	28.30	28.30	28.30	100
27 mar 2024	28.35	28.35	28.35	28.35	28.35	100
26 mar 2024	28.26	28.26	28.26	28.26	28.26	100
25 mar 2024	28.36	28.36	28.36	28.36	28.36	100
22 mar 2024	28.45	28.45	28.45	28.45	28.45	100
21 mar 2024	28.43	28.43	28.43	28.43	28.43	100
20 mar 2024	28.35	28.35	28.35	28.35	28.35	100
19 mar 2024	28.10	28.10	28.10	28.10	28.10	100
18 mar 2024	28.09	28.09	28.09	28.09	28.09	100
15 mar 2024	27.92	27.92	27.92	27.92	27.92	100
14 mar 2024	28.25	28.25	28.25	28.25	28.25	100
13 mar 2024	28.23	28.23	28.23	28.23	28.23	100
12 mar 2024	28.41	28.41	28.41	28.41	28.41	100
11 mar 2024	28.07	28.07	28.07	28.07	28.07	100
08 mar 2024	28.08	28.08	28.08	28.08	28.08	100
07 mar 2024	28.34	28.34	28.34	28.34	28.34	100
06 mar 2024	28.20	28.20	28.10	28.10	28.10	900
05 mar 2024	27.86	27.86	27.86	27.86	27.86	100
04 mar 2024	28.19	28.19	28.19	28.19	28.19	100
01 mar 2024	28.27	28.27	28.27	28.27	28.27	100
29 feb 2024	28.07	28.07	28.07	28.07	28.07	100
28 feb 2024	27.83	27.83	27.83	27.83	27.83	100
27 feb 2024	27.91	27.91	27.91	27.91	27.91	100
26 feb 2024	27.89	27.89	27.89	27.89	27.89	100
23 feb 2024	27.88	27.88	27.88	27.88	27.88	100
22 feb 2024	27.93	27.93	27.93	27.93	27.93	100
21 feb 2024	27.31	27.31	27.31	27.31	27.31	100
20 feb 2024	27.42	27.42	27.42	27.42	27.42	100
16 feb 2024	27.53	27.53	27.53	27.53	27.53	100
15 feb 2024	27.60	27.72	27.60	27.72	27.72	1,000
14 feb 2024	27.70	27.70	27.70	27.70	27.70	100
13 feb 2024	27.45	27.45	27.45	27.45	27.45	100
12 feb 2024	27.67	27.67	27.67	27.67	27.67	100
09 feb 2024	27.81	27.81	27.81	27.81	27.81	100
08 feb 2024	27.63	27.63	27.63	27.63	27.63	100
07 feb 2024	27.56	27.56	27.56	27.56	27.56	100
06 feb 2024	27.35	27.35	27.35	27.35	27.35	100
05 feb 2024	27.41	27.41	27.41	27.41	27.41	100
02 feb 2024	27.46	27.46	27.46	27.46	27.46	100
01 feb 2024	27.09	27.09	27.09	27.09	27.09	100
31 ene 2024	26.80	26.80	26.80	26.80	26.80	100
30 ene 2024	27.18	27.18	27.18	27.18	27.18	100
29 ene 2024	27.39	27.39	27.39	27.39	27.39	100
26 ene 2024	27.19	27.19	27.19	27.19	27.19	100
25 ene 2024	27.24	27.24	27.24	27.24	27.24	100
24 ene 2024	27.34	27.34	27.24	27.24	27.24	900
23 ene 2024	27.17	27.17	27.17	27.17	27.17	100
22 ene 2024	27.06	27.06	27.06	27.06	27.06	100
19 ene 2024	27.05	27.05	27.05	27.05	27.05	100
18 ene 2024	26.71	26.71	26.71	26.71	26.71	100
17 ene 2024	26.42	26.42	26.42	26.42	26.42	100
16 ene 2024	26.48	26.48	26.48	26.48	26.48	100
12 ene 2024	26.52	26.52	26.52	26.52	26.52	100
11 ene 2024	26.51	26.51	26.51	26.51	26.51	100
10 ene 2024	26.40	26.40	26.40	26.40	26.40	100
09 ene 2024	26.15	26.30	26.15	26.30	26.30	600
08 ene 2024	26.27	26.27	26.27	26.27	26.27	100
05 ene 2024	25.93	25.93	25.93	25.93	25.93	100
04 ene 2024	25.89	25.89	25.89	25.89	25.89	100
03 ene 2024	25.98	25.98	25.98	25.98	25.98	100
02 ene 2024	26.14	26.14	26.14	26.14	26.14	200
29 dic 2023	26.51	26.51	26.51	26.51	26.51	100
28 dic 2023	26.59	26.59	26.59	26.59	26.59	100
28 dic 2023	0.094 Dividendo
27 dic 2023	26.63	26.63	26.63	26.63	26.53	100
26 dic 2023	26.59	26.59	26.59	26.59	26.50	100
22 dic 2023	26.51	26.51	26.51	26.51	26.42	100
21 dic 2023	26.52	26.52	26.52	26.52	26.43	100
20 dic 2023	26.54	26.54	26.29	26.29	26.20	400
19 dic 2023	26.51	26.51	26.51	26.51	26.42	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...

F S&P 5005,248.25+2.00(+0.04%)

F Dow Jones39,642.000.00(0.00%)

F Nasdaq18,270.50+15.50(+0.08%)

E-mini Russell 2000 Index Futur2,070.90+3.00(+0.15%)

Petróleo78.05-0.21(-0.27%)

Oro2,363.70-11.30(-0.48%)

Global X NASDAQ 100 Collar 95-110 ETF (QCLR)

F S&P 500
5,248.25
+2.00(+0.04%)

F Dow Jones
39,642.00
0.00(0.00%)

F Nasdaq
18,270.50
+15.50(+0.08%)

E-mini Russell 2000 Index Futur
2,070.90
+3.00(+0.15%)

Petróleo
78.05
-0.21(-0.27%)

Oro
2,363.70
-11.30(-0.48%)