U.S. markets closed

Themes Generative Artificial Intelligence ETF (WISE)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.59+0.03 (+0.11%)
Al cierre: 04:00PM EDT
29.19 +0.60 (+2.10%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202428.6028.6728.5328.5928.593,200
16 may 202428.7628.8228.5328.5628.569,600
15 may 202428.5528.8428.4228.8428.848,100
14 may 202428.2228.4228.2228.4228.4228,700
13 may 202428.0228.1528.0228.1228.1211,000
10 may 202428.1328.1327.8427.9027.907,000
09 may 202428.0128.0227.8327.9727.977,700
08 may 202428.1528.1528.0028.0728.077,100
07 may 202428.4928.5328.3428.3728.374,900
06 may 202428.0528.3928.0528.3928.396,700
03 may 202427.9028.0427.7027.8327.833,500
02 may 202427.1727.4627.1727.4627.461,300
01 may 202427.1327.6126.8827.0027.007,500
30 abr 202427.7727.8827.2327.2427.249,000
29 abr 202427.7827.9327.7627.9227.925,200
26 abr 202427.2527.6327.2527.5927.595,800
25 abr 202426.5627.0826.5627.0727.076,300
24 abr 202427.2127.2626.9026.9926.996,700
23 abr 202426.5927.0426.5627.0127.016,700
22 abr 202426.4126.4826.1626.4826.485,400
19 abr 202426.6826.6926.0826.1526.157,900
18 abr 202427.0227.4626.7526.7726.7717,300
17 abr 202427.5627.5626.9326.9326.938,600
16 abr 202427.4227.5727.3327.3727.378,200
15 abr 202428.5028.5027.4827.4827.488,300
12 abr 202428.7828.7828.2028.2828.2811,200
11 abr 202428.9129.2628.8229.1929.199,500
10 abr 202429.0029.0828.7528.8928.895,400
09 abr 202429.4029.4629.1829.4629.464,600
08 abr 202429.3429.3429.1929.2729.277,500
05 abr 202429.2229.4029.1529.3029.308,300
04 abr 202429.9329.9929.1429.1429.144,600
03 abr 202429.3729.6729.3629.6029.6016,900
02 abr 202429.7629.7629.4829.7029.7019,900
01 abr 202430.4330.5830.2530.3730.378,800
28 mar 202430.4230.6330.3930.4330.4315,600
27 mar 202430.4730.5030.1130.4630.4616,200
26 mar 202430.7130.7430.3830.3830.3822,400
25 mar 202430.7430.9530.6930.8430.848,800
22 mar 202431.0531.0830.8231.0031.008,600
21 mar 202431.6131.6131.0431.0431.0412,000
20 mar 202430.9831.3230.6531.3231.326,800
19 mar 202430.6030.8630.3030.8030.8011,500
18 mar 202431.0931.1830.8731.0031.0011,500
15 mar 202430.4630.7330.3730.5730.5717,000
14 mar 202431.4231.4230.5630.7530.7511,500
13 mar 202431.5531.5531.2631.2731.2716,000
12 mar 202431.2931.5531.0031.5531.5515,600
11 mar 202431.1231.2030.8931.0631.0624,400
08 mar 202432.1632.6831.5531.6531.6535,600
07 mar 202431.7733.0031.6332.1532.15477,000
06 mar 202431.5631.9231.2531.4331.4357,700
05 mar 202431.6431.6430.7631.0031.0013,700
04 mar 202432.1932.2031.9631.9631.9633,900
01 mar 202431.5432.0031.3731.9331.9310,500
29 feb 202431.1431.5831.0131.5831.5810,900
28 feb 202431.2631.3531.0131.0131.012,900
27 feb 202431.3531.4131.1431.4031.4011,700
26 feb 202430.1530.8930.1530.8930.893,200
23 feb 202430.0130.0129.7529.8529.851,000
22 feb 202429.7829.8929.6429.8329.837,100
21 feb 202428.7428.7428.5028.6228.626,100
20 feb 202429.6829.6829.0029.3329.337,500
16 feb 202430.0030.0029.6029.6729.672,700
15 feb 202429.9329.9329.6029.9029.9011,200
14 feb 202428.7929.1028.7429.0029.0016,700
13 feb 202428.3028.4328.1428.1428.149,400
12 feb 202429.0929.4529.0929.1129.117,100
09 feb 202428.3928.8328.3328.8028.804,600
08 feb 202427.6428.0927.6227.9827.987,000
07 feb 202427.4927.6727.4027.6127.616,700
06 feb 202427.3127.3327.2127.3327.331,300
05 feb 202427.3727.3727.0127.1827.182,300
02 feb 202427.2027.4027.0927.4027.401,800
01 feb 202426.9026.9126.6026.9126.911,400
31 ene 202426.9127.0126.6226.6226.622,300
30 ene 202427.7327.7327.3227.3227.322,500
29 ene 202427.2027.7227.1227.7227.721,900
26 ene 202427.2527.3527.0727.0727.073,800
25 ene 202427.6927.6927.3527.4727.472,400
24 ene 202427.7527.8827.3227.3227.329,800
23 ene 202427.3027.3827.1327.3227.324,900
22 ene 202427.2327.4427.1627.2227.226,400
19 ene 202426.4526.7826.2426.7826.784,000
18 ene 202426.3826.3826.1726.2226.222,000
17 ene 202426.0726.0725.7426.0026.003,600
16 ene 202426.3926.3926.1126.2326.238,600
12 ene 202426.5826.6726.5526.5526.558,800
11 ene 202426.9026.9026.2926.7226.723,800
10 ene 202426.7726.9626.6526.8626.865,500
09 ene 202426.3926.7726.3926.5526.558,600
08 ene 202426.1426.6226.1426.5226.522,400
05 ene 202425.8025.9325.6525.7725.776,800
04 ene 202425.9726.0525.9225.9225.923,200
03 ene 202426.1726.1725.8225.8225.821,600
02 ene 202427.0127.0126.4526.5326.533,300
29 dic 202327.7527.7527.1327.3227.3223,100
28 dic 202327.6027.8027.6027.7827.7818,800
27 dic 202327.5827.7027.4927.5827.588,600
26 dic 202327.3327.5927.3227.5427.5412,000
*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...