U.S. markets closed

Franklin Exponential Data ETF (XDAT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.28-0.98 (-4.40%)
Al cierre: 03:52PM EDT
21.00 -0.28 (-1.33%)
Fuera de horario: 06:52PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 202421.6521.5521.2821.2821.283,322
29 may 202422.0322.3722.0322.2622.263,700
28 may 202422.3022.4422.2822.3222.323,300
24 may 202422.6322.6322.5722.5722.57300
23 may 202422.8022.8022.4022.4422.447,600
22 may 202422.8622.8622.7122.7722.77900
21 may 202422.8522.8522.8522.8522.85100
20 may 202422.9422.9722.9422.9722.97100
17 may 202422.6922.8122.6922.8122.81300
16 may 202422.9422.9422.7722.8022.801,200
15 may 202422.3022.7522.3022.7522.75800
14 may 202422.0122.0822.0022.0822.082,600
13 may 202421.9921.9921.9921.9921.99100
10 may 202422.0022.0621.9421.9621.962,600
09 may 202421.8021.8421.8021.8421.84300
08 may 202421.7321.7421.6421.7421.741,400
07 may 202421.7421.7421.7421.7421.74100
06 may 202421.7121.9321.7121.9321.93800
03 may 202421.6521.6521.6321.6321.631,100
02 may 202421.2521.5221.2521.5221.52300
01 may 202421.3921.3921.3921.3921.39100
30 abr 202421.7821.7821.2821.2821.28500
29 abr 202421.7421.7521.6821.7521.759,100
26 abr 202421.7421.9421.7421.8221.829,700
25 abr 202421.2721.5821.2121.5821.581,600
24 abr 202421.9121.9121.9121.9121.91200
23 abr 202421.7521.8221.7521.7821.783,500
22 abr 202421.1721.3820.9521.3221.323,900
19 abr 202421.4021.4021.0721.0921.093,500
18 abr 202421.5221.7121.4921.4921.49800
17 abr 202421.5521.6121.4721.4721.476,000
16 abr 202421.6121.7321.6121.7321.73800
15 abr 202422.3022.3021.6921.6921.6919,800
12 abr 202422.4022.4022.1222.2122.21900
11 abr 202422.4422.6622.4422.6622.66200
10 abr 202422.4322.4522.3622.4022.40500
09 abr 202422.6422.6922.5422.6922.69800
08 abr 202422.8322.8322.6222.6522.65900
05 abr 202422.4222.6222.4222.6222.622,400
04 abr 202422.6722.7822.2122.2122.211,600
03 abr 202422.3622.5222.2822.4422.441,100
02 abr 202422.5022.5022.3922.4722.47500
01 abr 202422.6322.6822.6322.6822.68200
28 mar 202422.4522.8022.4522.7422.742,400
27 mar 202422.8322.8322.5822.6922.691,400
26 mar 202422.7522.8222.7522.7722.772,000
25 mar 202422.4722.7722.4722.7122.711,800
22 mar 202422.7122.8322.6822.8322.833,200
21 mar 202423.0623.0622.9122.9122.91600
20 mar 202422.6722.8722.6122.8722.871,700
19 mar 202422.2222.6022.2122.6022.601,900
18 mar 202422.7322.7322.5722.5722.572,000
15 mar 202422.5022.5022.3022.3022.301,300
14 mar 202422.8022.8022.6222.7222.724,800
13 mar 202422.9223.0622.9122.9122.911,100
12 mar 202422.9023.0522.9023.0323.032,100
11 mar 202422.6422.6922.6422.6822.68700
08 mar 202423.3223.3222.7422.8522.8516,900
07 mar 202422.9523.2522.9523.2523.256,300
06 mar 202423.2723.2722.8522.9722.976,300
05 mar 202423.3823.3822.5822.7422.742,200
04 mar 202423.4023.5623.3423.4623.4612,800
01 mar 202423.5023.6023.5023.5823.585,200
29 feb 202423.5923.5923.3823.5723.574,600
28 feb 202423.4523.6823.4523.6123.616,300
27 feb 202423.7323.7623.5723.6723.672,000
26 feb 202423.7623.7623.6323.6323.631,100
23 feb 202423.3423.6323.3123.4723.4722,600
22 feb 202423.4323.4623.1723.3423.3414,300
21 feb 202422.8222.8222.4922.6822.6823,200
20 feb 202423.6323.6323.3023.5323.533,500
16 feb 202424.1824.1823.8823.8823.8810,200
15 feb 202424.1224.2224.0724.1624.1616,900
14 feb 202424.0224.2724.0224.2124.2111,600
13 feb 202423.5024.0423.5023.8123.817,500
12 feb 202424.7324.7324.2924.2924.298,500
09 feb 202424.4824.7324.4824.6524.658,000
08 feb 202423.9324.1023.9324.0924.093,200
07 feb 202423.7523.8323.5123.7523.755,100
06 feb 202423.3623.3623.0023.2823.288,400
05 feb 202423.6423.6423.2223.3323.334,700
02 feb 202423.2623.5723.2423.5623.563,500
01 feb 202422.9323.0022.7322.9422.941,400
31 ene 202422.6922.9022.6222.6222.623,100
30 ene 202423.2923.3223.2123.2123.212,600
29 ene 202422.9923.2722.9023.2723.279,000
26 ene 202422.8022.9122.7322.7322.732,500
25 ene 202423.1223.1222.7522.8422.8416,500
24 ene 202423.1523.2122.8322.8322.834,600
23 ene 202423.1623.1622.8922.9322.933,000
22 ene 202423.0123.0122.9022.9022.901,500
19 ene 202422.3322.5622.3022.5622.563,200
18 ene 202422.2222.2722.0522.2722.275,400
17 ene 202422.0022.0421.7822.0422.045,200
16 ene 202422.2322.2522.0822.2022.203,900
12 ene 202422.1722.2422.1022.1522.152,800
11 ene 202422.1022.1521.8522.0622.062,500
10 ene 202421.7922.0421.7821.9521.956,700
09 ene 202421.6621.6621.6221.6221.621,000
08 ene 202421.2821.4521.2821.4321.437,300
*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...