U.S. markets close in 4 hours 27 minutes

Global X S&P 500 Tail Risk ETF (XTR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.490.00 (0.00%)
A partir del 03:12PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202428.4928.4928.4928.4928.49100
30 abr 202428.6028.6028.6028.6028.60-
29 abr 202428.9828.9828.9828.9828.98100
26 abr 202428.9228.9228.9228.9228.92100
25 abr 202428.6528.6528.6528.6528.65100
24 abr 202428.7828.7828.7828.7828.78100
23 abr 202428.7528.7528.7528.7528.75100
22 abr 202428.4528.4528.4528.4528.45100
19 abr 202428.2928.2928.2928.2928.29-
18 abr 202428.5128.5128.5128.5128.51100
17 abr 202428.6128.6128.5928.5928.591,800
16 abr 202428.7328.7428.7228.7428.7444,800
15 abr 202428.8428.8528.7828.8028.8018,000
12 abr 202429.3429.3429.1229.1229.12300
11 abr 202429.5529.5529.5529.5529.55100
10 abr 202429.3529.3529.3329.3329.33300
09 abr 202429.4029.5329.3729.5329.538,000
08 abr 202429.5329.5329.5329.5329.53100
05 abr 202429.5729.5729.5729.5729.57100
04 abr 202429.2729.2729.2729.2729.27100
03 abr 202429.6029.6029.5729.5729.57300
02 abr 202429.5029.5529.4829.5529.553,600
01 abr 202429.8829.8829.7529.7529.757,800
28 mar 202429.7129.8429.7129.8229.821,200
27 mar 202429.6629.7529.6629.7529.75500
26 mar 202429.6029.6829.5029.5029.501,600
25 mar 202429.7029.7029.6029.6029.60200
22 mar 202429.7129.7129.7129.7129.71100
21 mar 202429.8729.9529.7729.7729.7731,200
20 mar 202429.6629.6629.6129.6129.61700
19 mar 202429.4029.4029.4029.4029.40100
18 mar 202429.3929.3929.2629.2629.26600
15 mar 202429.1029.1029.1029.1029.10100
14 mar 202429.2629.2629.2629.2629.26100
13 mar 202429.3929.4129.3629.3629.362,200
12 mar 202429.4229.4229.4229.4229.42100
11 mar 202429.0829.0829.0829.0829.08100
08 mar 202429.1429.1429.1429.1429.14100
07 mar 202429.3229.3229.3229.3229.32200
06 mar 202428.9629.0228.9629.0229.02300
05 mar 202428.7428.8628.7428.8628.86300
04 mar 202429.2329.2329.1629.1629.16400
01 mar 202429.0629.1929.0629.1929.19500
29 feb 202428.9628.9928.8428.9928.99400
28 feb 202428.8228.8228.7928.7928.79200
27 feb 202428.8328.8528.8328.8528.85200
26 feb 202428.8328.8328.8328.8328.83100
23 feb 202428.9328.9328.9328.9328.93100
22 feb 202428.7428.9128.7428.9128.91200
21 feb 202428.1728.3028.1728.3028.30300
20 feb 202428.2428.2428.2428.2428.24100
16 feb 202428.4328.4328.4328.4328.43100
15 feb 202428.5728.5728.5728.5728.57100
14 feb 202428.3928.3928.3928.3928.39100
13 feb 202428.1328.1328.1328.1328.13100
12 feb 202428.5128.5128.5128.5128.51100
09 feb 202428.5628.5628.5328.5328.53500
08 feb 202428.3728.3728.3728.3728.37100
07 feb 202428.3428.3428.3428.3428.34100
06 feb 202428.1128.1128.1128.1128.11100
05 feb 202428.0928.0928.0928.0928.09100
02 feb 202428.1828.2028.1728.1928.199,700
01 feb 202427.8427.8427.8427.8427.84100
31 ene 202427.7527.7527.5627.5627.56400
30 ene 202428.0228.0227.9727.9727.97200
29 ene 202427.8128.1827.7928.1828.189,100
26 ene 202427.8027.8027.7727.7727.77400
25 ene 202427.7827.8127.7827.8027.80500
24 ene 202427.8427.8927.6727.6727.678,400
23 ene 202427.6127.6627.6127.6427.641,900
22 ene 202427.5627.5627.5627.5627.56100
19 ene 202427.5327.5327.4927.4927.49300
18 ene 202427.0727.1827.0727.1827.18300
17 ene 202426.9626.9626.9626.9626.96200
16 ene 202427.1527.1527.0827.0827.08200
12 ene 202427.2027.2027.1727.1927.19400
11 ene 202427.1627.1627.1627.1627.16100
10 ene 202427.1027.1727.0727.1727.17400
09 ene 202427.1027.1027.0427.0427.04200
08 ene 202427.0727.0727.0727.0727.07100
05 ene 202426.7326.7326.7326.7326.73100
04 ene 202426.7026.7026.7026.7026.70100
03 ene 202426.7826.7826.7826.7826.78100
02 ene 202426.9926.9926.9626.9626.961,100
29 dic 202327.1827.1827.1227.1227.12200
28 dic 202327.2627.2627.1927.1927.19200
28 dic 20230.193 Dividendo
27 dic 202327.3627.3627.3627.3627.16200
26 dic 202327.3527.3527.3527.3527.16100
22 dic 202327.2627.3727.2527.2527.061,700
21 dic 202327.2127.2127.2127.2127.02100
20 dic 202327.2927.2927.0027.0026.81400
19 dic 202327.3627.3627.3027.3027.111,700
18 dic 202327.1827.1827.1827.1826.99100
15 dic 202327.1127.1327.0727.0926.9012,100
14 dic 202326.9827.0026.9827.0026.81200
13 dic 202326.6326.9526.6326.9526.76200
12 dic 202326.6026.6026.6026.6026.42100
11 dic 202326.4926.4926.4926.4926.30100
08 dic 202326.3326.3926.3326.3926.20500
*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...