Yahoo

Correo

U.S. markets open in 4 hours 44 minutes

F S&P 500
5,079.50
-28.00(-0.55%)
F Dow Jones
38,570.00
-110.00(-0.28%)
F Nasdaq
17,493.00
-171.50(-0.97%)
E-mini Russell 2000 Index Futur
2,017.50
+10.70(+0.53%)
Petróleo
83.19
+0.38(+0.46%)
Oro
2,338.80
+0.40(+0.02%)

AXS Esoterica NextG Economy ETF (WUGI)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

58.50

-0.45

(-0.77%)

Al cierre: 01:16PM EDT

61.17

+2.67

(+4.56%)

Fuera de horario:

06:25PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	59.84	59.84	58.50	58.50	58.50	900
23 abr 2024	58.24	59.04	58.24	58.95	58.95	1,700
22 abr 2024	56.28	57.42	56.28	57.30	57.30	1,100
19 abr 2024	57.68	57.68	56.11	56.18	56.18	2,700
18 abr 2024	58.46	59.27	58.46	58.61	58.61	1,400
17 abr 2024	60.13	60.13	58.98	58.98	58.98	2,600
16 abr 2024	60.04	60.35	59.79	60.35	60.35	5,400
15 abr 2024	61.51	61.56	59.92	59.92	59.92	3,200
12 abr 2024	61.15	61.53	61.02	61.14	61.14	2,200
11 abr 2024	61.58	62.49	61.58	62.49	62.49	1,200
10 abr 2024	60.74	61.36	60.74	61.36	61.36	4,800
09 abr 2024	60.80	61.43	60.80	61.43	61.43	9,400
08 abr 2024	61.50	61.69	61.40	61.54	61.54	3,100
05 abr 2024	61.13	61.81	61.13	61.62	61.62	700
04 abr 2024	61.88	62.33	60.67	60.67	60.67	4,000
03 abr 2024	61.24	61.94	61.24	61.61	61.61	9,400
02 abr 2024	61.16	61.75	61.08	61.71	61.71	2,300
01 abr 2024	62.39	62.83	61.85	62.22	62.22	2,300
28 mar 2024	62.48	62.48	61.75	61.92	61.92	2,600
27 mar 2024	62.52	62.53	61.53	61.98	61.98	4,700
26 mar 2024	63.93	63.93	62.47	62.47	62.47	2,500
25 mar 2024	63.07	63.29	62.70	62.94	62.94	17,100
22 mar 2024	62.81	62.99	62.81	62.99	62.99	700
21 mar 2024	63.64	63.64	62.51	62.56	62.56	3,100
20 mar 2024	61.44	62.19	61.44	62.17	62.17	1,200
19 mar 2024	60.65	61.58	58.44	61.49	61.49	6,300
18 mar 2024	62.03	62.03	61.38	61.38	61.38	1,200
15 mar 2024	61.29	61.29	60.90	60.90	60.90	1,400
14 mar 2024	62.32	62.48	61.09	61.41	61.41	4,000
13 mar 2024	63.00	63.00	62.10	62.51	62.51	5,700
12 mar 2024	61.63	62.84	61.06	62.84	62.84	3,100
11 mar 2024	61.39	61.54	60.54	60.83	60.83	6,300
08 mar 2024	64.29	64.35	61.16	61.73	61.73	12,400
07 mar 2024	62.39	63.56	62.39	63.39	63.39	6,500
06 mar 2024	62.66	62.66	61.93	61.95	61.95	4,300
05 mar 2024	61.81	61.81	60.54	60.93	60.93	4,500
04 mar 2024	61.64	62.54	61.64	61.96	61.96	9,900
01 mar 2024	60.89	61.78	60.73	61.64	61.64	12,900
29 feb 2024	60.22	60.48	59.96	60.48	60.48	5,100
28 feb 2024	62.25	62.25	59.63	60.06	60.06	41,300
27 feb 2024	61.04	61.04	60.59	60.59	60.59	4,200
26 feb 2024	60.81	60.96	60.38	60.72	60.72	10,700
23 feb 2024	61.19	61.35	60.18	60.47	60.47	7,100
22 feb 2024	58.31	60.47	58.31	60.44	60.44	31,500
21 feb 2024	56.30	56.79	56.30	56.75	56.75	3,400
20 feb 2024	58.54	58.54	56.84	57.41	57.41	5,800
16 feb 2024	59.17	59.17	58.80	58.80	58.80	700
15 feb 2024	59.97	59.97	59.01	59.17	59.17	8,100
14 feb 2024	59.02	59.53	58.68	59.53	59.53	2,100
13 feb 2024	58.21	58.77	57.57	58.05	58.05	40,200
12 feb 2024	60.00	60.17	59.00	59.17	59.17	11,200
09 feb 2024	58.49	59.58	58.49	59.52	59.52	5,900
08 feb 2024	58.43	58.48	58.01	58.14	58.14	4,500
07 feb 2024	57.51	57.79	56.80	57.75	57.75	4,100
06 feb 2024	57.51	57.51	55.95	56.81	56.81	13,300
05 feb 2024	57.00	57.05	56.49	57.05	57.05	57,000
02 feb 2024	56.31	56.78	55.17	56.70	56.70	4,500
01 feb 2024	55.45	55.45	54.62	55.17	55.17	1,600
31 ene 2024	55.21	55.21	54.41	54.41	54.41	1,500
30 ene 2024	55.90	55.90	55.45	55.60	55.60	3,000
29 ene 2024	55.38	55.91	55.19	55.91	55.91	9,300
26 ene 2024	55.15	55.47	54.77	55.07	55.07	21,000
25 ene 2024	56.50	56.50	55.31	55.37	55.37	4,700
24 ene 2024	55.91	56.51	55.49	55.62	55.62	23,000
23 ene 2024	54.82	54.82	54.61	54.82	54.82	3,700
22 ene 2024	55.26	55.26	54.44	54.56	54.56	21,400
19 ene 2024	53.13	54.35	53.07	54.35	54.35	4,500
18 ene 2024	52.93	52.93	52.75	52.82	52.82	2,100
17 ene 2024	51.77	52.31	51.77	52.31	52.31	3,500
16 ene 2024	52.52	52.63	52.22	52.63	52.63	3,200
12 ene 2024	52.00	52.25	51.93	52.01	52.01	5,200
11 ene 2024	52.00	52.22	51.56	52.22	52.22	900
10 ene 2024	51.74	52.06	51.74	51.96	51.96	2,000
09 ene 2024	50.98	51.51	50.98	51.51	51.51	2,000
08 ene 2024	50.05	51.24	50.05	51.24	51.24	2,200
05 ene 2024	49.85	50.02	49.63	49.63	49.63	3,100
04 ene 2024	48.40	49.36	48.40	49.19	49.19	1,500
03 ene 2024	49.26	49.33	49.01	49.23	49.23	5,200
02 ene 2024	49.86	50.06	49.54	49.83	49.83	2,400
29 dic 2023	51.65	51.83	51.27	51.27	51.27	1,300
28 dic 2023	51.80	51.91	51.69	51.69	51.69	1,200
27 dic 2023	51.31	51.62	51.31	51.41	51.41	1,200
26 dic 2023	51.13	51.31	51.13	51.31	51.31	400
22 dic 2023	50.97	50.97	50.73	50.76	50.76	1,100
21 dic 2023	50.46	51.01	50.41	51.01	51.01	700
20 dic 2023	50.40	51.24	50.04	50.04	50.04	2,100
19 dic 2023	50.69	51.08	50.69	51.08	51.08	2,400
18 dic 2023	50.58	51.07	50.58	50.97	50.97	800
15 dic 2023	50.64	50.90	50.64	50.76	50.76	800
14 dic 2023	49.72	50.43	49.72	50.18	50.18	2,900
13 dic 2023	49.30	49.85	49.09	49.72	49.72	2,600
12 dic 2023	48.01	49.13	48.01	49.13	49.13	1,800
11 dic 2023	48.50	48.72	48.32	48.72	48.72	1,100
08 dic 2023	48.30	48.59	48.30	48.51	48.51	800
07 dic 2023	47.22	48.17	47.22	48.17	48.17	1,000
06 dic 2023	48.04	48.04	47.22	47.22	47.22	700
05 dic 2023	47.55	47.77	47.49	47.77	47.77	600
04 dic 2023	47.52	47.54	47.15	47.54	47.54	3,100
01 dic 2023	47.66	48.26	47.66	48.26	48.26	1,700
30 nov 2023	49.07	49.07	48.30	48.41	48.41	2,600
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...

F S&P 5005,079.50-28.00(-0.55%)

F Dow Jones38,570.00-110.00(-0.28%)

F Nasdaq17,493.00-171.50(-0.97%)

E-mini Russell 2000 Index Futur2,017.50+10.70(+0.53%)

Petróleo83.19+0.38(+0.46%)

Oro2,338.80+0.40(+0.02%)

AXS Esoterica NextG Economy ETF (WUGI)

F S&P 500
5,079.50
-28.00(-0.55%)

F Dow Jones
38,570.00
-110.00(-0.28%)

F Nasdaq
17,493.00
-171.50(-0.97%)

E-mini Russell 2000 Index Futur
2,017.50
+10.70(+0.53%)

Petróleo
83.19
+0.38(+0.46%)

Oro
2,338.80
+0.40(+0.02%)