Global X USD High Interest Savings ETF (UCSH-U.TO)
Toronto - Toronto Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:03PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 50.17 | 12,000 |
| 20 jun 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 258 |
| 19 jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1,669 |
| 18 jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 7,123 |
| 17 jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1,205 |
| 14 jun 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 300 |
| 13 jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 7,108 |
| 12 jun 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 5,403 |
| 11 jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 10 jun 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | 18,287 |
| 07 jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1,515 |
| 06 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 05 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 04 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 03 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 7,891 |
| 31 may 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 3,351 |
| 30 may 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 2,040 |
| 29 may 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 61,700 |
| 28 may 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 580 |
| 27 may 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 50.20 | 8,106 |
| 24 may 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 17,044 |
| 23 may 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2,001 |
| 22 may 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 4,699 |
| 21 may 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 50.16 | 4,916 |
| 17 may 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 2,800 |
| 16 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 2,501 |
| 15 may 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 2,530 |
| 14 may 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2,286 |
| 13 may 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 855 |
| 10 may 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1,098 |
| 09 may 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2,811 |
| 08 may 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | 3,363 |
| 07 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 2,800 |
| 06 may 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | 4,313 |
| 03 may 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 4,747 |
| 02 may 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 2,148 |
| 01 may 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 3,537 |
| 30 abr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 5,217 |
| 29 abr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 601 |
| 26 abr 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 125 |
| 25 abr 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | 4,435 |
| 24 abr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 3,807 |
| 23 abr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 960 |
| 22 abr 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 50.17 | 3,142 |
| 19 abr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 5,600 |
| 18 abr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1,011 |
| 17 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1,421 |
| 16 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1,200 |
| 15 abr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 5,119 |
| 12 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 400 |
| 11 abr 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 2,735 |
| 10 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 5,224 |
| 09 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1,915 |
| 08 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2,411 |
| 05 abr 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | 1,400 |
| 04 abr 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 874 |
| 03 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 6,430 |
| 02 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1,800 |
| 01 abr 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 1,900 |
| 28 mar 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 50.02 | 16,904 |
| 27 mar 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 50.21 | 1,400 |
| 26 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 11,295 |
| 25 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1,700 |
| 22 mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 200 |
| 21 mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 200 |
| 20 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 3,200 |
| 19 mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1,000 |
| 18 mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 800 |
| 15 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 14 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 13 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 12,029 |
| 12 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1,808 |
| 11 mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 900 |
| 08 mar 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 7,288 |
| 07 mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 343 |
| 06 mar 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 1,070 |
| 05 mar 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 8,400 |
| 04 mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 943 |
| 01 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 29 feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 1,617 |
| 28 feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1,084 |
| 27 feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 3,208 |
| 26 feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1,363 |
| 23 feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1,100 |
| 22 feb 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 1,413 |
| 21 feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 182 |
| 20 feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 4,250 |
| 16 feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 15 feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 600 |
| 14 feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 350 |
| 13 feb 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 1,800 |
| 12 feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1,200 |
| 09 feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 183 |
| 08 feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 600 |
| 07 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 06 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 05 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
| 02 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 546 |
| 01 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 797 |
| *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.