Xtrackers MSCI USA Climate Action Equity ETF (USCA)

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

Añadir a la lista de seguimiento

32.49

+0.05

(+0.16%)

A partir del 12:08PM 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
09 may 2024	32.45	32.49	32.49	32.49	32.49	1,583
08 may 2024	32.40	32.44	32.40	32.44	32.44	200
07 may 2024	32.45	32.45	32.45	32.45	32.45	100
06 may 2024	32.37	32.37	32.37	32.37	32.37	100
03 may 2024	32.03	32.03	32.03	32.03	32.03	100
02 may 2024	31.72	31.72	31.65	31.65	31.65	300
01 may 2024	31.60	31.60	31.42	31.42	31.42	400
30 abr 2024	31.94	31.94	31.56	31.56	31.56	156,400
29 abr 2024	31.93	31.97	31.90	31.97	31.97	300
26 abr 2024	31.92	31.92	31.92	31.92	31.92	100
25 abr 2024	31.51	31.51	31.51	31.51	31.51	100
24 abr 2024	31.74	31.75	31.69	31.69	31.69	162,500
23 abr 2024	31.68	31.71	31.61	31.68	31.68	1,400
22 abr 2024	31.28	31.28	31.28	31.28	31.28	100
19 abr 2024	31.30	31.30	31.01	31.01	31.01	400
18 abr 2024	31.35	31.35	31.35	31.35	31.35	100
17 abr 2024	31.35	31.42	31.35	31.42	31.42	300
16 abr 2024	31.61	31.61	31.61	31.61	31.61	100
15 abr 2024	31.64	31.64	31.64	31.64	31.64	100
12 abr 2024	32.34	32.34	32.01	32.01	32.01	153,800
11 abr 2024	32.53	32.53	32.53	32.53	32.53	100
10 abr 2024	32.28	32.28	32.28	32.28	32.28	200
09 abr 2024	32.58	32.58	32.32	32.50	32.50	5,800
08 abr 2024	32.49	32.49	32.49	32.49	32.49	100
05 abr 2024	32.24	32.51	32.24	32.51	32.51	155,200
04 abr 2024	32.15	32.15	32.15	32.15	32.15	100
03 abr 2024	32.54	32.54	32.54	32.54	32.54	200
02 abr 2024	32.40	32.51	32.40	32.51	32.51	500
01 abr 2024	32.73	32.73	32.73	32.73	32.73	300
28 mar 2024	32.75	32.81	32.75	32.81	32.81	275,300
27 mar 2024	32.73	32.73	32.73	32.73	32.73	100
26 mar 2024	32.64	32.64	32.55	32.55	32.55	400
25 mar 2024	32.62	32.62	32.62	32.62	32.62	100
22 mar 2024	32.75	32.75	32.74	32.74	32.74	400
21 mar 2024	32.86	32.86	32.76	32.76	32.76	400
20 mar 2024	32.48	32.63	32.48	32.61	32.61	900
19 mar 2024	32.07	32.37	32.07	32.37	32.37	8,700
18 mar 2024	32.28	32.28	32.18	32.18	32.18	500
15 mar 2024	31.96	32.07	31.93	31.96	31.96	380,400
15 mar 2024	0.085 Dividendo
14 mar 2024	32.27	32.27	32.27	32.27	32.19	100
13 mar 2024	32.42	32.42	32.37	32.38	32.29	1,900
12 mar 2024	32.25	32.47	32.21	32.47	32.39	186,500
11 mar 2024	32.05	32.05	32.05	32.05	31.96	100
08 mar 2024	32.14	32.15	32.12	32.12	32.03	200
07 mar 2024	32.34	32.34	32.34	32.34	32.25	100
06 mar 2024	31.99	31.99	31.99	31.99	31.90	100
05 mar 2024	31.98	32.00	31.69	31.80	31.72	4,500
04 mar 2024	32.18	32.20	32.11	32.12	32.04	6,900
01 mar 2024	31.92	32.19	31.91	32.19	32.11	216,000
29 feb 2024	31.86	31.95	31.86	31.95	31.86	908,900
28 feb 2024	31.78	31.78	31.70	31.72	31.64	189,600
27 feb 2024	31.81	31.81	31.81	31.81	31.73	100
26 feb 2024	31.83	31.83	31.78	31.78	31.70	200
23 feb 2024	31.91	31.91	31.91	31.91	31.82	100
22 feb 2024	31.72	31.87	31.71	31.87	31.79	1,600
21 feb 2024	31.13	31.13	31.13	31.13	31.04	100
20 feb 2024	31.06	31.09	31.02	31.09	31.01	300
16 feb 2024	31.34	31.34	31.34	31.34	31.26	500
15 feb 2024	31.51	31.51	31.51	31.51	31.43	200
14 feb 2024	31.16	31.31	31.10	31.31	31.23	900
13 feb 2024	31.01	31.01	30.78	30.98	30.90	9,800
12 feb 2024	31.39	31.50	31.38	31.39	31.30	192,300
09 feb 2024	31.44	31.44	31.44	31.44	31.36	100
08 feb 2024	31.24	31.25	31.24	31.25	31.17	200
07 feb 2024	31.06	31.25	31.04	31.22	31.14	193,800
06 feb 2024	30.98	30.99	30.86	30.95	30.87	2,600
05 feb 2024	30.76	30.92	30.76	30.92	30.84	100
02 feb 2024	31.03	31.04	31.02	31.02	30.94	200
01 feb 2024	30.49	30.54	30.43	30.54	30.46	200
31 ene 2024	30.59	30.59	30.22	30.22	30.14	203,400
30 ene 2024	30.67	30.67	30.67	30.67	30.59	100
29 ene 2024	30.68	30.68	30.68	30.68	30.60	100
26 ene 2024	30.42	30.42	30.42	30.42	30.34	100
25 ene 2024	30.36	30.39	30.32	30.38	30.30	198,800
24 ene 2024	30.26	30.26	30.26	30.26	30.18	100
23 ene 2024	30.23	30.23	30.23	30.23	30.15	100
22 ene 2024	30.18	30.18	30.07	30.12	30.04	1,600
19 ene 2024	30.06	30.06	30.06	30.06	29.98	100
18 ene 2024	29.67	29.67	29.67	29.67	29.59	100
17 ene 2024	29.39	29.45	29.39	29.45	29.38	1,000
16 ene 2024	29.59	29.59	29.53	29.59	29.51	1,700
12 ene 2024	29.64	29.67	29.52	29.52	29.44	13,500
11 ene 2024	29.60	29.67	29.56	29.67	29.59	11,300
10 ene 2024	29.59	29.71	29.55	29.66	29.58	1,600
09 ene 2024	29.55	29.55	29.50	29.50	29.42	2,500
08 ene 2024	29.52	29.52	29.52	29.52	29.45	100
05 ene 2024	29.04	29.10	29.04	29.10	29.02	200,100
04 ene 2024	29.11	29.23	29.04	29.06	28.98	1,000
03 ene 2024	29.22	29.22	29.14	29.14	29.07	200
02 ene 2024	29.34	29.36	29.34	29.35	29.27	204,400
29 dic 2023	29.51	29.51	29.51	29.51	29.43	100
28 dic 2023	29.66	29.67	29.60	29.60	29.52	1,100
27 dic 2023	29.57	29.57	29.57	29.57	29.49	100
26 dic 2023	29.49	29.54	29.49	29.50	29.42	8,700
22 dic 2023	29.42	29.42	29.42	29.42	29.35	100
21 dic 2023	29.39	29.39	29.39	29.39	29.31	100
20 dic 2023	29.53	29.53	29.12	29.12	29.05	100
19 dic 2023	29.47	29.50	29.47	29.50	29.42	100
18 dic 2023	29.33	29.33	29.33	29.33	29.25	200
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 5005,199.42+11.75(+0.23%)

Dow Jones39,214.70+158.31(+0.41%)

Nasdaq16,319.47+16.72(+0.10%)

Russell 20002,066.98+11.85(+0.58%)

Petróleo79.34+0.35(+0.44%)

Oro2,338.70+16.40(+0.71%)

Xtrackers MSCI USA Climate Action Equity ETF (USCA)

S&P 500
5,199.42
+11.75(+0.23%)

Dow Jones
39,214.70
+158.31(+0.41%)

Nasdaq
16,319.47
+16.72(+0.10%)

Russell 2000
2,066.98
+11.85(+0.58%)

Petróleo
79.34
+0.35(+0.44%)

Oro
2,338.70
+16.40(+0.71%)