U.S. markets closed

Global X Interest Rate Hedge ETF (RATE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.12+0.03 (+0.16%)
Al cierre: 11:42AM EDT
19.02 -0.10 (-0.50%)
Fuera de horario: 05:08PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202419.1619.1619.1119.1219.12600
27 mar 202419.0919.0919.0819.0819.08300
26 mar 202419.3619.3719.3619.3719.37200
25 mar 202419.5819.5819.5519.5519.55300
22 mar 202419.3419.3419.3419.3419.34100
21 mar 202419.6319.6319.6319.6319.63300
20 mar 202419.6419.6419.6419.6419.64100
19 mar 202419.8519.8519.8119.8119.81300
18 mar 202419.9919.9919.9919.9919.99200
15 mar 202419.8419.8719.8419.8719.87400
14 mar 202419.3919.7619.3919.7619.762,600
13 mar 202419.1019.1819.0719.1819.181,900
12 mar 202418.9718.9718.9718.9718.97100
11 mar 202418.7318.7818.7118.7818.78900
08 mar 202418.7618.7818.7318.7318.733,300
07 mar 202418.8918.8918.8318.8318.832,400
06 mar 202418.9418.9418.8318.8818.88700
05 mar 202419.0319.0319.0319.0319.03100
05 mar 20240.02 Dividendo
04 mar 202419.4719.4719.4519.4519.43500
01 mar 202419.5419.5419.2519.2519.241,400
29 feb 202419.5419.5419.4319.4719.451,100
28 feb 202419.5319.5319.5019.5019.48400
27 feb 202419.7219.7619.7219.7619.74800
26 feb 202419.6919.6919.6919.6919.67300
23 feb 202419.6219.6219.4619.5519.522,400
22 feb 202419.9719.9719.9719.9719.95200
21 feb 202419.6819.8819.6819.8819.86300
20 feb 202419.8219.8219.7519.7719.75700
16 feb 202419.9119.9519.9119.9519.93600
15 feb 202419.5619.6219.5619.5819.561,100
14 feb 202419.8419.8419.8119.8119.79300
13 feb 202419.5219.9619.5219.9619.94800
12 feb 202419.0219.1518.9418.9418.924,800
09 feb 202419.1119.1319.0319.0819.061,800
08 feb 202418.9919.0418.9919.0419.02800
07 feb 202418.6918.7718.6918.7718.75300
06 feb 202418.8318.8318.5718.5718.551,000
05 feb 202419.2619.3119.2019.3119.291,400
05 feb 20240.02 Dividendo
02 feb 202418.7118.7118.6518.6518.611,300
01 feb 202417.9617.9717.8017.8817.843,100
31 ene 202418.2818.2818.1518.1618.121,200
30 ene 202418.6618.8118.5118.5118.471,100
29 ene 202418.7418.7418.7418.7418.70400
26 ene 202419.2019.2019.1319.1319.091,800
25 ene 202419.2019.2019.0519.0519.012,100
24 ene 202419.5119.5619.5019.5019.461,300
23 ene 202419.1619.2019.1619.2019.16300
22 ene 202419.0019.0118.9419.0118.971,000
19 ene 202419.4319.4719.2919.2919.251,400
18 ene 202419.0219.2519.0119.2519.203,500
17 ene 202418.9818.9818.9518.9818.941,900
16 ene 202418.6118.8618.6118.8618.828,900
12 ene 202418.3918.3918.3618.3718.331,100
11 ene 202418.7018.8118.4818.4818.441,700
10 ene 202418.7218.8818.7218.8818.841,600
09 ene 202418.8018.8518.7518.8218.783,200
08 ene 202419.1119.1118.8018.9118.873,600
05 ene 202418.9519.0318.5419.0318.992,200
04 ene 202418.9019.0118.8318.9318.893,300
03 ene 202418.5818.5818.3718.3718.33800
02 ene 202418.4718.4718.4718.4718.43200
29 dic 202318.1818.3118.1818.3118.27600
28 dic 202318.3018.3018.3018.3018.26300
28 dic 20235.698 Dividendo
27 dic 202323.7823.7823.7523.7518.01500
26 dic 202324.2224.2224.1824.1818.34600
22 dic 202324.4024.4024.4024.4018.50100
21 dic 202324.2324.2324.2324.2318.38100
20 dic 202324.0524.0524.0524.0518.24100
19 dic 202324.2924.3124.2924.3118.43700
18 dic 202324.5124.5124.5124.5118.59100
15 dic 202324.5124.5124.2824.2818.42400
14 dic 202324.5724.5724.1324.1318.302,700
13 dic 202325.0625.0625.0625.0619.00200
12 dic 202325.9725.9725.9725.9719.69100
11 dic 202326.4426.4426.2526.2519.91400
08 dic 202326.3726.5426.3726.5120.11900
07 dic 202325.8825.8825.8825.8819.63300
06 dic 202325.7325.7325.7325.7319.51200
05 dic 202326.0426.0426.0426.0419.75300
05 dic 20230.055 Dividendo
04 dic 202326.6626.8026.6626.7620.25700
01 dic 202326.8426.8426.2326.2619.881,500
30 nov 202326.7727.0026.7727.0020.441,200
29 nov 202326.7826.7826.6226.6220.15200
28 nov 202326.9526.9726.9326.9320.38700
27 nov 202327.6427.6427.1827.1820.571,100
24 nov 202327.9427.9427.9427.9421.15100
22 nov 202327.4027.5727.4027.5720.87600
21 nov 202327.5227.6127.5227.6120.90500
20 nov 202327.6627.6627.6627.6620.94200
17 nov 202328.0128.0127.9027.9021.111,600
16 nov 202328.0128.0127.9927.9921.19600
15 nov 202328.6628.7228.6628.6921.711,000
14 nov 202328.1228.1227.9527.9621.161,700
13 nov 202329.5129.5129.4729.4722.30400
10 nov 202329.0829.0829.0229.0221.961,200
09 nov 202328.9528.9528.9528.9521.92100
*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...