U.S. markets open in 9 hours 13 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,167.00 -28.00 (-0.07%) F Nasdaq
18,159.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,060.50 -4.30 (-0.21%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,320.70 -1.60 (-0.07%)
Direxion Daily Utilities Bull 3X Shares (UTSL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26.37 | 27.44 | 26.27 | 27.38 | 27.38 | 267,600 |
| 07 may 2024 | 26.04 | 26.59 | 25.90 | 26.55 | 26.55 | 230,600 |
| 06 may 2024 | 25.63 | 25.77 | 25.08 | 25.70 | 25.70 | 312,500 |
| 03 may 2024 | 25.05 | 25.50 | 24.68 | 25.35 | 25.35 | 112,100 |
| 02 may 2024 | 24.67 | 24.88 | 24.08 | 24.76 | 24.76 | 301,500 |
| 01 may 2024 | 23.61 | 24.98 | 23.27 | 24.38 | 24.38 | 222,200 |
| 30 abr 2024 | 23.53 | 24.07 | 23.07 | 23.52 | 23.52 | 106,300 |
| 29 abr 2024 | 23.16 | 24.04 | 23.16 | 23.95 | 23.95 | 200,700 |
| 26 abr 2024 | 23.79 | 23.88 | 22.98 | 22.98 | 22.98 | 430,700 |
| 25 abr 2024 | 23.40 | 24.05 | 22.81 | 23.84 | 23.84 | 123,700 |
| 24 abr 2024 | 22.83 | 23.85 | 22.27 | 23.62 | 23.62 | 133,800 |
| 23 abr 2024 | 22.92 | 23.64 | 22.75 | 23.24 | 23.24 | 238,900 |
| 22 abr 2024 | 22.29 | 23.07 | 21.83 | 22.88 | 22.88 | 214,800 |
| 19 abr 2024 | 21.41 | 22.39 | 21.41 | 22.28 | 22.28 | 160,800 |
| 18 abr 2024 | 21.04 | 21.51 | 20.72 | 21.27 | 21.27 | 146,600 |
| 17 abr 2024 | 19.97 | 21.10 | 19.97 | 20.94 | 20.94 | 307,500 |
| 16 abr 2024 | 20.35 | 20.36 | 19.53 | 19.74 | 19.74 | 139,000 |
| 15 abr 2024 | 21.63 | 21.85 | 20.34 | 20.58 | 20.58 | 196,900 |
| 12 abr 2024 | 21.69 | 21.92 | 20.86 | 21.15 | 21.15 | 120,200 |
| 11 abr 2024 | 22.02 | 22.20 | 21.25 | 21.69 | 21.69 | 287,500 |
| 10 abr 2024 | 21.95 | 22.05 | 21.22 | 21.82 | 21.82 | 209,100 |
| 09 abr 2024 | 22.84 | 23.13 | 22.58 | 23.05 | 23.05 | 102,900 |
| 08 abr 2024 | 22.24 | 22.71 | 22.13 | 22.67 | 22.67 | 160,800 |
| 05 abr 2024 | 21.95 | 22.33 | 21.26 | 22.22 | 22.22 | 136,500 |
| 04 abr 2024 | 22.58 | 22.73 | 21.52 | 22.01 | 22.01 | 258,500 |
| 03 abr 2024 | 22.46 | 22.58 | 21.94 | 22.16 | 22.16 | 124,300 |
| 02 abr 2024 | 22.17 | 22.82 | 22.11 | 22.47 | 22.47 | 258,800 |
| 01 abr 2024 | 22.85 | 22.85 | 21.91 | 22.32 | 22.32 | 171,100 |
| 28 mar 2024 | 22.41 | 22.87 | 22.15 | 22.77 | 22.77 | 347,500 |
| 27 mar 2024 | 20.89 | 22.33 | 20.89 | 22.33 | 22.33 | 329,200 |
| 26 mar 2024 | 21.50 | 21.59 | 20.59 | 20.67 | 20.67 | 116,000 |
| 25 mar 2024 | 21.16 | 21.39 | 20.99 | 21.36 | 21.36 | 145,300 |
| 22 mar 2024 | 21.35 | 21.42 | 21.00 | 21.06 | 21.06 | 149,400 |
| 21 mar 2024 | 21.40 | 21.71 | 20.97 | 20.97 | 20.97 | 211,600 |
| 20 mar 2024 | 21.10 | 21.44 | 20.78 | 21.16 | 21.16 | 346,800 |
| 19 mar 2024 | 20.57 | 21.08 | 20.49 | 21.00 | 21.00 | 77,500 |
| 19 mar 2024 | 0.147 Dividendo | |||||
| 18 mar 2024 | 20.35 | 21.00 | 20.09 | 20.59 | 20.44 | 79,400 |
| 15 mar 2024 | 20.11 | 20.65 | 20.03 | 20.36 | 20.21 | 66,900 |
| 14 mar 2024 | 20.65 | 20.78 | 19.86 | 20.30 | 20.16 | 112,200 |
| 13 mar 2024 | 20.78 | 21.35 | 20.65 | 20.76 | 20.61 | 464,300 |
| 12 mar 2024 | 20.79 | 20.89 | 20.03 | 20.39 | 20.24 | 404,700 |
| 11 mar 2024 | 20.60 | 21.13 | 20.37 | 21.01 | 20.86 | 123,600 |
| 08 mar 2024 | 20.72 | 20.86 | 20.23 | 20.67 | 20.52 | 108,900 |
| 07 mar 2024 | 20.50 | 20.79 | 20.46 | 20.52 | 20.37 | 111,800 |
| 06 mar 2024 | 20.03 | 20.47 | 19.89 | 20.19 | 20.05 | 135,700 |
| 05 mar 2024 | 19.94 | 20.93 | 19.38 | 19.62 | 19.48 | 484,400 |
| 04 mar 2024 | 18.64 | 19.86 | 18.62 | 19.77 | 19.63 | 332,400 |
| 01 mar 2024 | 19.01 | 19.02 | 18.16 | 18.88 | 18.75 | 476,400 |
| 29 feb 2024 | 19.46 | 19.66 | 18.97 | 19.23 | 19.09 | 109,300 |
| 28 feb 2024 | 19.02 | 19.28 | 18.86 | 19.21 | 19.07 | 138,500 |
| 27 feb 2024 | 18.26 | 19.04 | 18.14 | 19.02 | 18.88 | 200,300 |
| 26 feb 2024 | 19.02 | 19.02 | 17.95 | 18.05 | 17.92 | 201,400 |
| 23 feb 2024 | 18.83 | 19.41 | 18.78 | 19.17 | 19.03 | 114,500 |
| 22 feb 2024 | 19.02 | 19.02 | 18.36 | 18.78 | 18.65 | 149,400 |
| 21 feb 2024 | 18.87 | 19.29 | 18.65 | 19.22 | 19.08 | 143,300 |
| 20 feb 2024 | 18.50 | 19.15 | 18.40 | 18.51 | 18.38 | 110,000 |
| 16 feb 2024 | 18.35 | 18.79 | 18.03 | 18.56 | 18.43 | 102,100 |
| 15 feb 2024 | 17.98 | 18.65 | 17.98 | 18.60 | 18.47 | 206,200 |
| 14 feb 2024 | 17.61 | 17.85 | 17.41 | 17.78 | 17.65 | 104,000 |
| 13 feb 2024 | 17.97 | 18.30 | 16.72 | 17.51 | 17.38 | 373,600 |
| 12 feb 2024 | 17.80 | 18.43 | 17.65 | 18.43 | 18.30 | 160,000 |
| 09 feb 2024 | 17.41 | 17.83 | 17.36 | 17.81 | 17.68 | 190,400 |
| 08 feb 2024 | 17.88 | 17.88 | 17.14 | 17.60 | 17.47 | 175,900 |
| 07 feb 2024 | 18.16 | 18.24 | 17.73 | 18.02 | 17.89 | 96,400 |
| 06 feb 2024 | 17.85 | 18.11 | 17.57 | 17.98 | 17.85 | 170,300 |
| 05 feb 2024 | 18.54 | 18.54 | 17.75 | 17.79 | 17.66 | 301,500 |
| 02 feb 2024 | 19.32 | 19.52 | 18.55 | 18.96 | 18.82 | 304,600 |
| 01 feb 2024 | 18.87 | 20.05 | 18.54 | 20.03 | 19.89 | 155,800 |
| 31 ene 2024 | 19.61 | 19.84 | 18.68 | 19.00 | 18.86 | 175,300 |
| 30 ene 2024 | 19.00 | 19.47 | 18.63 | 19.15 | 19.01 | 96,000 |
| 29 ene 2024 | 18.85 | 19.32 | 18.50 | 19.18 | 19.04 | 202,600 |
| 26 ene 2024 | 18.79 | 18.98 | 18.62 | 18.81 | 18.68 | 166,800 |
| 25 ene 2024 | 18.21 | 18.68 | 17.91 | 18.68 | 18.55 | 142,000 |
| 24 ene 2024 | 18.88 | 18.91 | 17.62 | 17.74 | 17.61 | 204,900 |
| 23 ene 2024 | 18.38 | 18.62 | 18.15 | 18.50 | 18.37 | 109,500 |
| 22 ene 2024 | 18.79 | 19.03 | 18.12 | 18.37 | 18.24 | 175,300 |
| 19 ene 2024 | 18.86 | 18.86 | 18.29 | 18.65 | 18.52 | 172,400 |
| 18 ene 2024 | 19.15 | 19.15 | 18.41 | 18.74 | 18.61 | 191,800 |
| 17 ene 2024 | 19.90 | 20.39 | 18.92 | 19.35 | 19.21 | 219,000 |
| 16 ene 2024 | 20.82 | 20.82 | 20.11 | 20.25 | 20.11 | 260,400 |
| 12 ene 2024 | 20.86 | 21.18 | 20.73 | 20.95 | 20.80 | 125,800 |
| 11 ene 2024 | 21.97 | 21.97 | 20.42 | 20.57 | 20.42 | 296,200 |
| 10 ene 2024 | 22.25 | 22.50 | 21.98 | 22.18 | 22.02 | 74,500 |
| 09 ene 2024 | 22.47 | 22.49 | 22.10 | 22.24 | 22.08 | 86,900 |
| 08 ene 2024 | 22.25 | 22.79 | 21.97 | 22.78 | 22.62 | 131,200 |
| 05 ene 2024 | 22.03 | 22.59 | 21.67 | 22.26 | 22.10 | 114,900 |
| 04 ene 2024 | 22.40 | 22.71 | 21.99 | 22.09 | 21.93 | 263,800 |
| 03 ene 2024 | 22.01 | 22.40 | 21.62 | 22.27 | 22.11 | 271,100 |
| 02 ene 2024 | 20.88 | 22.18 | 20.74 | 22.01 | 21.85 | 183,400 |
| 29 dic 2023 | 21.10 | 21.23 | 20.72 | 21.15 | 21.00 | 163,800 |
| 28 dic 2023 | 20.62 | 21.30 | 20.62 | 21.27 | 21.12 | 136,700 |
| 27 dic 2023 | 20.96 | 20.96 | 20.50 | 20.82 | 20.67 | 91,500 |
| 26 dic 2023 | 20.50 | 21.06 | 20.44 | 20.89 | 20.74 | 212,100 |
| 22 dic 2023 | 20.40 | 21.04 | 20.38 | 20.49 | 20.34 | 189,400 |
| 21 dic 2023 | 20.59 | 20.72 | 19.87 | 20.25 | 20.11 | 243,500 |
| 21 dic 2023 | 0.189 Dividendo | |||||
| 20 dic 2023 | 21.76 | 21.76 | 20.38 | 20.45 | 20.12 | 174,100 |
| 19 dic 2023 | 21.71 | 21.79 | 21.36 | 21.73 | 21.38 | 233,900 |
| 18 dic 2023 | 21.64 | 21.95 | 21.24 | 21.38 | 21.03 | 151,600 |
| *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.