U.S. markets closed
F S&P 500
5,245.00 -1.25 (-0.02%) F Dow Jones
39,636.00 -6.00 (-0.02%) F Nasdaq
18,259.75 +4.75 (+0.03%) E-mini Russell 2000 Index Futur
2,069.50 +1.60 (+0.08%) Petróleo
77.82 -0.44 (-0.56%) Oro
2,362.20 -12.80 (-0.54%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 10.05 | 10.05 | 9.44 | 9.52 | 9.52 | 4,685,400 |
| 09 may 2024 | 10.29 | 10.35 | 9.87 | 9.93 | 9.93 | 4,821,500 |
| 08 may 2024 | 9.87 | 10.41 | 9.72 | 10.25 | 10.25 | 5,836,700 |
| 07 may 2024 | 11.21 | 11.31 | 10.58 | 10.63 | 10.63 | 5,630,100 |
| 06 may 2024 | 11.42 | 11.85 | 11.20 | 11.52 | 11.52 | 5,033,600 |
| 03 may 2024 | 11.18 | 11.51 | 10.75 | 11.07 | 11.07 | 4,797,500 |
| 02 may 2024 | 11.32 | 11.50 | 10.46 | 10.95 | 10.95 | 4,006,600 |
| 01 may 2024 | 11.20 | 11.66 | 10.82 | 10.95 | 10.95 | 4,985,900 |
| 30 abr 2024 | 11.84 | 12.36 | 11.30 | 11.39 | 11.39 | 5,646,900 |
| 29 abr 2024 | 12.12 | 13.34 | 11.67 | 12.78 | 12.78 | 13,185,700 |
| 26 abr 2024 | 9.86 | 10.24 | 9.55 | 9.78 | 9.78 | 5,690,500 |
| 25 abr 2024 | 8.77 | 10.09 | 8.69 | 10.02 | 10.02 | 6,945,400 |
| 24 abr 2024 | 9.20 | 9.70 | 8.65 | 9.11 | 9.11 | 8,266,500 |
| 23 abr 2024 | 7.20 | 7.59 | 7.00 | 7.36 | 7.36 | 7,001,300 |
| 22 abr 2024 | 6.94 | 7.33 | 6.76 | 7.09 | 7.09 | 6,776,700 |
| 19 abr 2024 | 7.80 | 8.01 | 7.53 | 7.62 | 7.62 | 4,777,700 |
| 18 abr 2024 | 8.07 | 8.17 | 7.79 | 7.92 | 7.92 | 5,409,600 |
| 17 abr 2024 | 8.78 | 8.85 | 8.35 | 8.54 | 8.54 | 4,260,700 |
| 16 abr 2024 | 8.69 | 8.85 | 8.35 | 8.74 | 8.74 | 4,700,800 |
| 15 abr 2024 | 10.30 | 10.35 | 9.22 | 9.23 | 9.23 | 5,326,000 |
| 12 abr 2024 | 10.57 | 10.75 | 10.32 | 10.40 | 10.40 | 2,738,000 |
| 11 abr 2024 | 10.62 | 11.02 | 10.12 | 10.85 | 10.85 | 4,452,100 |
| 10 abr 2024 | 10.69 | 10.91 | 10.30 | 10.53 | 10.53 | 4,500,700 |
| 09 abr 2024 | 10.69 | 11.45 | 10.57 | 11.18 | 11.18 | 5,824,100 |
| 08 abr 2024 | 10.28 | 10.86 | 10.08 | 10.69 | 10.69 | 4,597,000 |
| 05 abr 2024 | 10.26 | 10.48 | 9.21 | 9.76 | 9.76 | 9,099,200 |
| 04 abr 2024 | 10.40 | 11.25 | 10.14 | 10.53 | 10.53 | 6,277,200 |
| 03 abr 2024 | 9.68 | 10.24 | 9.60 | 10.20 | 10.20 | 3,322,200 |
| 02 abr 2024 | 9.76 | 10.13 | 9.64 | 10.00 | 10.00 | 6,628,400 |
| 01 abr 2024 | 11.18 | 11.26 | 10.45 | 11.08 | 11.08 | 4,723,100 |
| 28 mar 2024 | 11.39 | 11.65 | 11.09 | 11.17 | 11.17 | 4,393,400 |
| 27 mar 2024 | 11.91 | 11.96 | 11.22 | 11.72 | 11.72 | 4,722,900 |
| 26 mar 2024 | 11.56 | 12.26 | 11.40 | 11.44 | 11.44 | 7,145,900 |
| 25 mar 2024 | 10.32 | 11.13 | 10.32 | 10.81 | 10.81 | 3,644,800 |
| 22 mar 2024 | 10.08 | 10.64 | 10.03 | 10.59 | 10.59 | 3,762,600 |
| 21 mar 2024 | 11.31 | 11.53 | 10.72 | 10.86 | 10.86 | 3,323,600 |
| 20 mar 2024 | 10.90 | 11.29 | 10.61 | 11.23 | 11.23 | 3,435,700 |
| 19 mar 2024 | 10.80 | 10.87 | 10.19 | 10.69 | 10.69 | 4,298,600 |
| 18 mar 2024 | 10.56 | 11.10 | 10.06 | 11.01 | 11.01 | 6,573,300 |
| 15 mar 2024 | 9.75 | 9.98 | 9.46 | 9.79 | 9.79 | 3,933,100 |
| 14 mar 2024 | 10.29 | 10.73 | 9.43 | 9.69 | 9.69 | 7,534,100 |
| 13 mar 2024 | 11.01 | 11.39 | 10.50 | 10.55 | 10.55 | 7,228,500 |
| 12 mar 2024 | 11.64 | 11.84 | 10.93 | 11.60 | 11.60 | 4,943,000 |
| 11 mar 2024 | 11.32 | 12.29 | 11.26 | 11.64 | 11.64 | 4,453,000 |
| 08 mar 2024 | 12.16 | 12.30 | 11.25 | 11.34 | 11.34 | 6,239,700 |
| 07 mar 2024 | 11.20 | 11.95 | 11.13 | 11.77 | 11.77 | 5,721,100 |
| 06 mar 2024 | 11.97 | 12.17 | 11.14 | 11.52 | 11.52 | 6,312,600 |
| 05 mar 2024 | 12.40 | 12.61 | 11.63 | 12.09 | 12.09 | 6,437,700 |
| 04 mar 2024 | 14.75 | 14.85 | 12.90 | 13.15 | 13.15 | 8,373,400 |
| 01 mar 2024 | 15.01 | 15.60 | 14.71 | 15.32 | 15.32 | 2,731,200 |
| 29 feb 2024 | 15.55 | 15.72 | 14.69 | 15.20 | 15.20 | 4,777,300 |
| 28 feb 2024 | 14.98 | 15.73 | 14.71 | 15.25 | 15.25 | 3,869,300 |
| 27 feb 2024 | 15.57 | 15.79 | 14.68 | 14.91 | 14.91 | 5,052,200 |
| 26 feb 2024 | 13.84 | 15.20 | 13.79 | 14.88 | 14.88 | 4,930,000 |
| 23 feb 2024 | 14.29 | 14.62 | 13.77 | 13.81 | 13.81 | 3,502,300 |
| 22 feb 2024 | 14.12 | 14.75 | 13.74 | 14.59 | 14.59 | 3,645,500 |
| 21 feb 2024 | 14.01 | 14.91 | 13.83 | 14.25 | 14.25 | 4,362,300 |
| 20 feb 2024 | 14.50 | 14.83 | 13.41 | 14.11 | 14.11 | 5,168,000 |
| 16 feb 2024 | 15.43 | 15.53 | 14.66 | 15.06 | 15.06 | 5,320,900 |
| 15 feb 2024 | 13.51 | 15.19 | 13.48 | 15.12 | 15.12 | 4,511,100 |
| 14 feb 2024 | 13.03 | 13.48 | 12.73 | 13.47 | 13.47 | 2,836,100 |
| 13 feb 2024 | 12.81 | 13.28 | 12.55 | 12.82 | 12.82 | 4,053,800 |
| 12 feb 2024 | 14.00 | 14.36 | 13.30 | 13.40 | 13.40 | 4,539,800 |
| 09 feb 2024 | 13.75 | 14.30 | 13.65 | 14.23 | 14.23 | 3,234,000 |
| 08 feb 2024 | 13.58 | 13.94 | 13.10 | 13.65 | 13.65 | 3,226,400 |
| 07 feb 2024 | 13.50 | 13.69 | 12.69 | 13.40 | 13.40 | 3,740,800 |
| 06 feb 2024 | 11.95 | 13.22 | 11.95 | 13.03 | 13.03 | 3,632,200 |
| 05 feb 2024 | 12.93 | 12.99 | 11.62 | 12.49 | 12.49 | 5,522,700 |
| 02 feb 2024 | 13.08 | 13.58 | 12.66 | 13.45 | 13.45 | 3,282,800 |
| 01 feb 2024 | 13.61 | 13.77 | 12.97 | 13.62 | 13.62 | 2,056,800 |
| 31 ene 2024 | 13.34 | 14.38 | 13.19 | 13.41 | 13.41 | 3,023,300 |
| 30 ene 2024 | 14.61 | 14.75 | 13.90 | 14.05 | 14.05 | 4,603,200 |
| 29 ene 2024 | 13.23 | 14.02 | 12.95 | 13.97 | 13.97 | 3,282,700 |
| 26 ene 2024 | 13.23 | 13.34 | 12.73 | 12.89 | 12.89 | 3,457,800 |
| 25 ene 2024 | 13.97 | 14.46 | 12.39 | 12.84 | 12.84 | 7,135,800 |
| 24 ene 2024 | 17.60 | 17.74 | 16.77 | 16.94 | 16.94 | 4,162,400 |
| 23 ene 2024 | 17.49 | 18.19 | 16.92 | 17.16 | 17.16 | 2,092,500 |
| 22 ene 2024 | 17.68 | 18.60 | 16.68 | 17.06 | 17.06 | 2,989,400 |
| 19 ene 2024 | 17.30 | 17.82 | 16.92 | 17.68 | 17.68 | 2,017,000 |
| 18 ene 2024 | 18.45 | 18.53 | 17.10 | 17.65 | 17.65 | 1,672,900 |
| 17 ene 2024 | 18.17 | 18.27 | 17.64 | 18.26 | 18.26 | 1,607,700 |
| 16 ene 2024 | 18.20 | 19.64 | 17.71 | 19.04 | 19.04 | 2,435,700 |
| 12 ene 2024 | 19.11 | 20.03 | 18.55 | 18.88 | 18.88 | 2,460,000 |
| 11 ene 2024 | 20.99 | 21.00 | 20.06 | 20.41 | 20.41 | 1,318,100 |
| 10 ene 2024 | 21.80 | 21.85 | 21.15 | 21.65 | 21.65 | 453,300 |
| 09 ene 2024 | 22.46 | 22.57 | 21.26 | 21.83 | 21.83 | 745,300 |
| 08 ene 2024 | 22.06 | 23.00 | 21.94 | 22.87 | 22.87 | 910,300 |
| 05 ene 2024 | 22.25 | 22.81 | 21.90 | 22.34 | 22.34 | 495,900 |
| 04 ene 2024 | 22.61 | 23.31 | 22.40 | 22.45 | 22.45 | 575,700 |
| 03 ene 2024 | 23.86 | 23.93 | 22.10 | 22.57 | 22.57 | 1,143,700 |
| 02 ene 2024 | 24.88 | 25.02 | 23.70 | 24.49 | 24.49 | 895,200 |
| 29 dic 2023 | 25.89 | 25.89 | 24.34 | 24.57 | 24.57 | 725,400 |
| 28 dic 2023 | 27.71 | 27.97 | 25.41 | 25.52 | 25.52 | 1,486,300 |
| 27 dic 2023 | 26.59 | 27.60 | 26.46 | 27.25 | 27.25 | 1,006,700 |
| 26 dic 2023 | 25.83 | 26.50 | 25.53 | 26.25 | 26.25 | 563,300 |
| 22 dic 2023 | 26.34 | 26.61 | 25.22 | 25.45 | 25.45 | 528,100 |
| 21 dic 2023 | 25.35 | 25.93 | 24.70 | 25.86 | 25.86 | 671,100 |
| 20 dic 2023 | 26.38 | 27.04 | 24.39 | 24.42 | 24.42 | 892,900 |
| 19 dic 2023 | 25.73 | 26.72 | 25.67 | 26.48 | 26.48 | 595,900 |
| 18 dic 2023 | 25.89 | 26.84 | 25.35 | 25.51 | 25.51 | 876,500 |
| *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.