Direxion Work From Home ETF (WFH)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:53AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 54.27 | 54.43 | 54.22 | 54.22 | 54.22 | 700 |
| 09 may 2024 | 54.00 | 54.02 | 53.95 | 54.02 | 54.02 | 900 |
| 08 may 2024 | 53.34 | 53.76 | 53.34 | 53.76 | 53.76 | 900 |
| 07 may 2024 | 53.81 | 53.81 | 53.78 | 53.78 | 53.78 | 600 |
| 06 may 2024 | 53.19 | 53.76 | 53.19 | 53.76 | 53.76 | 1,700 |
| 03 may 2024 | 53.63 | 53.67 | 52.94 | 53.18 | 53.18 | 800 |
| 02 may 2024 | 52.81 | 53.14 | 52.81 | 53.14 | 53.14 | 1,200 |
| 01 may 2024 | 52.54 | 52.59 | 52.54 | 52.59 | 52.59 | 1,200 |
| 30 abr 2024 | 52.70 | 52.70 | 52.38 | 52.38 | 52.38 | 2,200 |
| 29 abr 2024 | 53.79 | 53.79 | 53.45 | 53.69 | 53.69 | 800 |
| 26 abr 2024 | 53.80 | 53.80 | 53.53 | 53.55 | 53.55 | 500 |
| 25 abr 2024 | 52.26 | 53.01 | 52.26 | 53.01 | 53.01 | 1,000 |
| 24 abr 2024 | 53.83 | 53.83 | 53.68 | 53.68 | 53.68 | 300 |
| 23 abr 2024 | 53.29 | 53.65 | 53.29 | 53.52 | 53.52 | 1,500 |
| 22 abr 2024 | 52.61 | 52.69 | 52.61 | 52.69 | 52.69 | 500 |
| 19 abr 2024 | 52.95 | 52.95 | 52.33 | 52.33 | 52.33 | 800 |
| 18 abr 2024 | 53.16 | 53.21 | 52.96 | 52.96 | 52.96 | 1,100 |
| 17 abr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 100 |
| 16 abr 2024 | 53.23 | 53.59 | 53.23 | 53.50 | 53.50 | 2,300 |
| 15 abr 2024 | 54.81 | 54.90 | 53.47 | 53.47 | 53.47 | 1,800 |
| 12 abr 2024 | 55.32 | 55.32 | 54.79 | 54.79 | 54.79 | 1,600 |
| 11 abr 2024 | 55.57 | 56.14 | 55.57 | 56.14 | 56.14 | 400 |
| 10 abr 2024 | 55.27 | 55.80 | 55.27 | 55.60 | 55.60 | 1,200 |
| 09 abr 2024 | 56.30 | 56.42 | 56.30 | 56.42 | 56.42 | 3,600 |
| 08 abr 2024 | 56.14 | 56.26 | 56.14 | 56.19 | 56.19 | 4,800 |
| 05 abr 2024 | 56.03 | 56.11 | 56.03 | 56.05 | 56.05 | 1,300 |
| 04 abr 2024 | 56.94 | 57.12 | 55.66 | 55.66 | 55.66 | 500 |
| 03 abr 2024 | 56.54 | 56.54 | 56.37 | 56.37 | 56.37 | 1,200 |
| 02 abr 2024 | 55.91 | 56.17 | 55.91 | 56.17 | 56.17 | 3,000 |
| 01 abr 2024 | 56.39 | 56.49 | 56.39 | 56.49 | 56.49 | 1,600 |
| 28 mar 2024 | 56.78 | 56.78 | 56.60 | 56.60 | 56.60 | 2,600 |
| 27 mar 2024 | 56.14 | 56.55 | 56.14 | 56.55 | 56.55 | 300 |
| 26 mar 2024 | 56.64 | 56.64 | 56.30 | 56.30 | 56.30 | 500 |
| 25 mar 2024 | 56.19 | 56.31 | 56.19 | 56.26 | 56.26 | 1,000 |
| 22 mar 2024 | 56.52 | 56.52 | 56.31 | 56.34 | 56.34 | 2,700 |
| 21 mar 2024 | 57.21 | 57.21 | 56.76 | 56.76 | 56.76 | 800 |
| 20 mar 2024 | 55.92 | 56.76 | 55.92 | 56.63 | 56.63 | 1,500 |
| 19 mar 2024 | 55.16 | 56.02 | 55.16 | 55.97 | 55.97 | 1,400 |
| 19 mar 2024 | 0.033 Dividendo | |||||
| 18 mar 2024 | 55.85 | 56.03 | 55.85 | 55.98 | 55.94 | 1,200 |
| 15 mar 2024 | 55.82 | 55.82 | 55.55 | 55.55 | 55.51 | 800 |
| 14 mar 2024 | 57.32 | 57.36 | 56.64 | 56.64 | 56.60 | 1,700 |
| 13 mar 2024 | 58.35 | 58.48 | 58.00 | 58.01 | 57.98 | 2,800 |
| 12 mar 2024 | 58.36 | 58.37 | 58.17 | 58.35 | 58.32 | 2,800 |
| 11 mar 2024 | 57.14 | 57.72 | 57.14 | 57.62 | 57.59 | 1,500 |
| 08 mar 2024 | 58.03 | 58.03 | 57.69 | 57.69 | 57.65 | 400 |
| 07 mar 2024 | 57.36 | 58.10 | 57.36 | 58.02 | 57.99 | 1,600 |
| 06 mar 2024 | 57.59 | 57.59 | 57.19 | 57.19 | 57.16 | 500 |
| 05 mar 2024 | 57.70 | 57.70 | 56.20 | 56.39 | 56.36 | 3,600 |
| 04 mar 2024 | 58.45 | 58.52 | 58.30 | 58.30 | 58.27 | 10,600 |
| 01 mar 2024 | 58.18 | 58.69 | 58.18 | 58.60 | 58.57 | 3,000 |
| 29 feb 2024 | 58.12 | 58.12 | 57.81 | 57.90 | 57.87 | 3,000 |
| 28 feb 2024 | 57.17 | 57.26 | 57.17 | 57.17 | 57.14 | 1,100 |
| 27 feb 2024 | 57.59 | 57.59 | 57.47 | 57.52 | 57.49 | 1,900 |
| 26 feb 2024 | 56.38 | 57.36 | 56.38 | 57.07 | 57.04 | 2,300 |
| 23 feb 2024 | 56.20 | 56.45 | 56.20 | 56.20 | 56.17 | 1,400 |
| 22 feb 2024 | 55.69 | 55.84 | 55.69 | 55.84 | 55.81 | 1,000 |
| 21 feb 2024 | 54.71 | 54.71 | 54.16 | 54.68 | 54.65 | 2,000 |
| 20 feb 2024 | 56.65 | 56.65 | 56.56 | 56.56 | 56.53 | 900 |
| 16 feb 2024 | 57.69 | 58.23 | 57.09 | 57.09 | 57.06 | 2,200 |
| 15 feb 2024 | 58.15 | 58.23 | 58.08 | 58.23 | 58.20 | 1,000 |
| 14 feb 2024 | 57.03 | 57.65 | 57.03 | 57.65 | 57.62 | 2,000 |
| 13 feb 2024 | 56.05 | 57.01 | 56.05 | 56.42 | 56.38 | 2,900 |
| 12 feb 2024 | 58.29 | 58.56 | 57.87 | 57.87 | 57.83 | 1,600 |
| 09 feb 2024 | 58.21 | 58.56 | 58.21 | 58.26 | 58.22 | 3,800 |
| 08 feb 2024 | 56.60 | 57.15 | 56.59 | 57.04 | 57.00 | 13,900 |
| 07 feb 2024 | 56.28 | 56.49 | 56.18 | 56.37 | 56.34 | 1,500 |
| 06 feb 2024 | 55.22 | 55.65 | 55.22 | 55.65 | 55.62 | 900 |
| 05 feb 2024 | 55.31 | 55.64 | 55.31 | 55.64 | 55.61 | 2,100 |
| 02 feb 2024 | 56.03 | 56.35 | 56.03 | 56.35 | 56.32 | 400 |
| 01 feb 2024 | 56.04 | 56.12 | 55.90 | 55.95 | 55.92 | 1,300 |
| 31 ene 2024 | 56.25 | 56.25 | 55.57 | 55.57 | 55.53 | 700 |
| 30 ene 2024 | 57.20 | 57.20 | 56.89 | 56.94 | 56.91 | 1,500 |
| 29 ene 2024 | 56.24 | 57.44 | 56.24 | 57.44 | 57.40 | 1,200 |
| 26 ene 2024 | 56.62 | 56.63 | 56.36 | 56.36 | 56.33 | 800 |
| 25 ene 2024 | 56.85 | 56.85 | 56.17 | 56.35 | 56.32 | 1,000 |
| 24 ene 2024 | 57.03 | 57.03 | 56.17 | 56.32 | 56.29 | 900 |
| 23 ene 2024 | 56.22 | 56.31 | 56.00 | 56.31 | 56.27 | 3,400 |
| 22 ene 2024 | 55.54 | 56.09 | 55.54 | 55.95 | 55.92 | 4,100 |
| 19 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | 900 |
| 18 ene 2024 | 53.92 | 54.06 | 53.77 | 54.06 | 54.03 | 500 |
| 17 ene 2024 | 53.54 | 53.60 | 53.20 | 53.60 | 53.57 | 1,300 |
| 16 ene 2024 | 54.03 | 54.38 | 54.01 | 54.15 | 54.12 | 1,800 |
| 12 ene 2024 | 54.14 | 54.33 | 54.14 | 54.33 | 54.30 | 900 |
| 11 ene 2024 | 53.83 | 54.06 | 53.83 | 54.06 | 54.03 | 800 |
| 10 ene 2024 | 53.25 | 53.78 | 53.25 | 53.72 | 53.68 | 1,200 |
| 09 ene 2024 | 53.37 | 53.37 | 53.22 | 53.27 | 53.24 | 700 |
| 08 ene 2024 | 51.89 | 53.20 | 51.89 | 53.20 | 53.17 | 900 |
| 05 ene 2024 | 51.68 | 52.16 | 51.68 | 51.98 | 51.95 | 2,200 |
| 04 ene 2024 | 52.12 | 52.12 | 51.95 | 51.95 | 51.92 | 900 |
| 03 ene 2024 | 52.57 | 52.57 | 52.11 | 52.11 | 52.08 | 600 |
| 02 ene 2024 | 53.83 | 53.83 | 53.01 | 53.26 | 53.22 | 3,200 |
| 29 dic 2023 | 54.91 | 55.15 | 54.46 | 54.53 | 54.50 | 900 |
| 28 dic 2023 | 54.93 | 55.06 | 54.93 | 54.95 | 54.92 | 1,700 |
| 27 dic 2023 | 54.89 | 54.89 | 54.78 | 54.81 | 54.78 | 1,600 |
| 26 dic 2023 | 54.48 | 54.85 | 54.48 | 54.81 | 54.77 | 1,800 |
| 22 dic 2023 | 54.67 | 54.67 | 54.30 | 54.44 | 54.41 | 2,600 |
| 21 dic 2023 | 53.95 | 54.46 | 53.95 | 54.46 | 54.43 | 800 |
| 21 dic 2023 | 0.34 Dividendo | |||||
| 20 dic 2023 | 54.79 | 54.86 | 53.70 | 53.70 | 53.33 | 1,700 |
| *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.