ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.00

0.00

(0.00%)

A partir del 03:46PM EDT. Mercado abierto.

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	34.01	34.01	34.01	34.01	34.01	-
30 may 2024	33.21	33.21	33.21	33.21	33.21	-
29 may 2024	33.09	33.09	33.09	33.09	33.09	100
28 may 2024	33.63	33.66	33.63	33.66	33.66	200
24 may 2024	34.33	34.33	34.33	34.33	34.33	-
23 may 2024	34.24	34.24	34.24	34.24	34.24	100
22 may 2024	35.00	35.00	35.00	35.00	35.00	100
21 may 2024	35.05	35.05	35.05	35.05	35.05	100
20 may 2024	35.09	35.09	35.09	35.09	35.09	100
17 may 2024	35.24	35.24	35.24	35.24	35.24	100
16 may 2024	35.16	35.16	35.16	35.16	35.16	100
15 may 2024	34.83	34.83	34.83	34.83	34.83	100
14 may 2024	34.42	34.42	34.42	34.42	34.42	100
13 may 2024	34.29	34.29	34.29	34.29	34.29	-
10 may 2024	34.36	34.36	34.36	34.36	34.36	100
09 may 2024	34.08	34.08	34.08	34.08	34.08	-
08 may 2024	33.77	33.77	33.77	33.77	33.77	100
07 may 2024	33.71	33.71	33.71	33.71	33.71	100
06 may 2024	32.05	33.28	31.20	33.28	33.28	2,000
03 may 2024	32.90	32.90	32.90	32.90	32.90	-
02 may 2024	32.48	32.48	32.48	32.48	32.48	100
01 may 2024	32.35	32.35	32.35	32.35	32.35	-
30 abr 2024	32.45	32.45	32.45	32.45	32.45	100
29 abr 2024	33.04	33.04	33.04	33.04	33.04	100
26 abr 2024	32.84	32.84	32.84	32.84	32.84	100
25 abr 2024	33.06	33.06	33.06	33.06	33.06	100
24 abr 2024	33.19	33.19	33.19	33.19	33.19	-
23 abr 2024	33.03	33.03	33.03	33.03	33.03	100
22 abr 2024	32.76	32.76	32.76	32.76	32.76	100
19 abr 2024	32.49	32.49	32.49	32.49	32.49	-
18 abr 2024	32.12	32.12	32.12	32.12	32.12	-
17 abr 2024	32.09	32.09	32.09	32.09	32.09	100
16 abr 2024	32.10	32.10	32.10	32.10	32.10	100
15 abr 2024	32.17	32.17	32.17	32.17	32.17	-
12 abr 2024	32.52	32.52	32.52	32.52	32.52	100
11 abr 2024	33.33	33.33	33.33	33.33	33.33	100
10 abr 2024	33.48	33.48	33.48	33.48	33.48	100
09 abr 2024	33.98	33.98	33.98	33.98	33.98	-
08 abr 2024	34.00	34.00	34.00	34.00	34.00	100
05 abr 2024	34.14	34.14	34.14	34.14	34.14	-
04 abr 2024	33.80	33.80	33.80	33.80	33.80	-
03 abr 2024	34.38	34.38	34.38	34.38	34.38	-
02 abr 2024	34.50	34.50	34.50	34.50	34.50	-
01 abr 2024	34.89	34.89	34.89	34.89	34.89	100
28 mar 2024	35.19	35.19	35.19	35.19	35.19	100
27 mar 2024	34.94	34.94	34.94	34.94	34.94	-
26 mar 2024	34.30	34.30	34.28	34.28	34.28	3,000
25 mar 2024	35.16	35.21	34.24	34.24	34.24	3,000
22 mar 2024	34.50	34.50	34.50	34.50	34.50	100
21 mar 2024	34.66	34.66	34.66	34.66	34.66	100
20 mar 2024	34.48	34.48	34.48	34.48	34.48	100
19 mar 2024	34.34	34.34	34.34	34.34	34.34	100
18 mar 2024	33.92	33.92	33.92	33.92	33.92	100
15 mar 2024	33.86	33.86	33.85	33.85	33.85	100
14 mar 2024	33.93	33.93	33.93	33.93	33.93	-
13 mar 2024	34.22	34.22	34.22	34.22	34.22	100
12 mar 2024	34.30	34.30	34.30	34.30	34.30	100
11 mar 2024	34.02	34.02	34.02	34.02	34.02	100
08 mar 2024	33.81	33.81	33.81	33.81	33.81	100
07 mar 2024	33.95	33.95	33.95	33.95	33.95	100
06 mar 2024	33.69	33.69	33.69	33.69	33.69	-
05 mar 2024	33.25	33.25	33.25	33.25	33.25	-
04 mar 2024	33.63	33.63	33.63	33.63	33.63	100
01 mar 2024	33.58	33.58	33.58	33.58	33.58	100
29 feb 2024	33.22	33.34	33.18	33.34	33.34	5,900
28 feb 2024	33.33	33.33	33.33	33.33	33.33	-
27 feb 2024	33.35	33.35	33.35	33.35	33.35	-
26 feb 2024	33.37	33.37	33.37	33.37	33.37	-
23 feb 2024	33.70	33.70	33.70	33.70	33.70	-
22 feb 2024	33.44	33.44	33.44	33.44	33.44	-
21 feb 2024	32.76	32.76	32.76	32.76	32.76	-
20 feb 2024	32.54	32.54	32.54	32.54	32.54	100
16 feb 2024	32.63	32.63	32.63	32.63	32.63	-
15 feb 2024	32.79	32.79	32.79	32.79	32.79	100
14 feb 2024	32.31	32.31	32.31	32.31	32.31	-
13 feb 2024	32.05	32.05	32.05	32.05	32.05	100
12 feb 2024	32.48	32.48	32.48	32.48	32.48	100
09 feb 2024	32.54	32.54	32.54	32.54	32.54	100
08 feb 2024	32.50	32.50	32.50	32.50	32.50	100
07 feb 2024	32.58	32.58	32.58	32.58	32.58	100
06 feb 2024	32.34	32.34	32.34	32.34	32.34	100
05 feb 2024	32.29	32.29	32.29	32.29	32.29	100
02 feb 2024	32.70	32.70	32.70	32.70	32.70	100
01 feb 2024	32.78	32.78	32.78	32.78	32.78	-
31 ene 2024	32.21	32.21	32.21	32.21	32.21	100
30 ene 2024	32.72	32.72	32.72	32.72	32.72	100
29 ene 2024	32.49	32.49	32.49	32.49	32.49	100
26 ene 2024	32.35	32.35	32.35	32.35	32.35	100
25 ene 2024	32.29	32.29	32.29	32.29	32.29	-
24 ene 2024	32.03	32.03	32.03	32.03	32.03	100
23 ene 2024	32.30	32.30	32.30	32.30	32.30	100
22 ene 2024	32.03	32.03	32.03	32.03	32.03	100
19 ene 2024	31.95	31.95	31.95	31.95	31.95	-
18 ene 2024	31.50	31.50	31.50	31.50	31.50	-
17 ene 2024	31.21	31.21	31.21	31.21	31.21	-
16 ene 2024	31.33	31.33	31.33	31.33	31.33	100
12 ene 2024	31.52	31.52	31.52	31.52	31.52	-
11 ene 2024	31.24	31.24	31.24	31.24	31.24	-
10 ene 2024	31.27	31.27	31.27	31.27	31.27	100
09 ene 2024	31.16	31.16	31.16	31.16	31.16	-
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 5005,281.02+3.51(+0.07%)

Dow Jones38,552.25-134.07(-0.35%)

Nasdaq16,822.08+87.06(+0.52%)

Russell 20002,073.41+3.28(+0.16%)

Petróleo74.39-2.60(-3.38%)

Oro2,362.10+16.30(+0.69%)

ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)

S&P 500
5,281.02
+3.51(+0.07%)

Dow Jones
38,552.25
-134.07(-0.35%)

Nasdaq
16,822.08
+87.06(+0.52%)

Russell 2000
2,073.41
+3.28(+0.16%)

Petróleo
74.39
-2.60(-3.38%)

Oro
2,362.10
+16.30(+0.69%)