Correo

U.S. markets closed

S&P 500
5,303.27
+6.17(+0.12%)
Dow Jones
40,003.59
+134.21(+0.34%)
Nasdaq
16,685.97
-12.35(-0.07%)
Russell 2000
2,095.72
-0.53(-0.03%)
Petróleo
80.00
+0.77(+0.97%)
Oro
2,419.80
+34.30(+1.44%)

MAX S&P 500 4X Leveraged ETN (XXXX)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.84

+0.23

(+0.60%)

Al cierre: 04:00PM EDT

38.82

-0.02

(-0.05%)

Fuera de horario:

07:53PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	38.64	38.84	38.22	38.84	38.84	811,100
16 may 2024	39.00	39.48	38.61	38.61	38.61	1,807,700
15 may 2024	37.96	39.15	37.76	39.04	39.04	1,403,900
14 may 2024	36.62	37.40	36.49	37.23	37.23	778,200
13 may 2024	37.14	37.14	36.31	36.63	36.63	756,900
10 may 2024	36.90	37.13	36.28	36.59	36.59	899,700
09 may 2024	35.72	36.48	35.52	36.45	36.45	760,600
08 may 2024	35.20	35.89	35.17	35.70	35.70	778,700
07 may 2024	35.88	36.15	35.56	35.74	35.74	861,500
06 may 2024	34.85	35.63	34.76	35.62	35.62	884,100
03 may 2024	34.21	34.59	33.56	34.25	34.25	2,282,600
02 may 2024	32.45	32.87	31.28	32.64	32.64	1,492,700
01 may 2024	31.80	33.54	31.44	31.51	31.51	1,846,200
30 abr 2024	33.76	34.04	32.02	32.03	32.03	2,023,800
29 abr 2024	34.18	34.38	33.46	34.18	34.18	1,391,200
26 abr 2024	33.24	34.17	33.10	33.77	33.77	1,643,700
25 abr 2024	31.41	32.74	30.98	32.55	32.55	2,568,100
24 abr 2024	33.44	33.65	32.53	33.12	33.12	2,000,900
23 abr 2024	32.24	33.33	32.12	33.21	33.21	1,568,700
22 abr 2024	31.28	32.41	30.69	31.70	31.70	2,095,600
19 abr 2024	31.72	32.00	30.31	30.65	30.65	2,907,400
18 abr 2024	32.41	32.96	31.53	31.76	31.76	1,811,900
17 abr 2024	33.57	33.60	31.77	32.14	32.14	2,732,300
16 abr 2024	33.30	33.69	32.60	32.95	32.95	2,407,800
15 abr 2024	36.15	36.18	32.97	33.25	33.25	3,151,200
12 abr 2024	36.02	36.42	34.49	35.01	35.01	2,264,900
11 abr 2024	36.42	37.50	35.43	37.08	37.08	1,803,900
10 abr 2024	35.92	36.67	35.51	36.12	36.12	4,183,800
09 abr 2024	37.96	38.02	36.20	37.60	37.60	1,845,900
08 abr 2024	37.61	37.90	37.25	37.49	37.49	1,142,100
05 abr 2024	36.34	37.99	36.21	37.43	37.43	2,485,600
04 abr 2024	39.01	39.12	35.89	35.98	35.98	2,449,300
03 abr 2024	37.44	38.36	37.41	37.92	37.92	1,672,500
02 abr 2024	37.59	37.82	37.08	37.77	37.77	1,428,200
01 abr 2024	39.31	39.47	38.47	38.81	38.81	1,091,000
28 mar 2024	39.18	39.57	39.03	39.10	39.10	1,238,800
27 mar 2024	38.74	39.18	38.11	39.17	39.17	1,750,300
26 mar 2024	38.77	38.84	37.93	37.98	37.98	1,324,400
25 mar 2024	38.38	38.71	38.30	38.35	38.35	1,346,600
22 mar 2024	39.08	39.23	38.77	38.85	38.85	1,849,700
21 mar 2024	39.53	39.73	39.07	39.11	39.11	1,757,300
20 mar 2024	37.39	38.77	37.19	38.71	38.71	1,389,100
19 mar 2024	36.39	37.46	36.08	37.39	37.39	1,335,600
18 mar 2024	36.90	37.34	36.49	36.60	36.60	1,223,900
15 mar 2024	35.88	36.32	35.37	35.78	35.78	1,453,800
14 mar 2024	37.43	37.47	35.94	36.84	36.84	1,423,300
13 mar 2024	37.55	37.61	36.81	37.24	37.24	791,200
12 mar 2024	36.56	37.65	35.84	37.49	37.49	1,001,300
11 mar 2024	35.74	36.14	35.19	35.95	35.95	1,176,700
08 mar 2024	37.23	38.01	35.97	36.16	36.16	1,971,800
07 mar 2024	36.59	37.37	36.34	37.07	37.07	1,052,100
06 mar 2024	35.96	36.37	35.38	35.73	35.73	1,557,600
05 mar 2024	35.90	36.06	34.40	35.02	35.02	997,800
04 mar 2024	36.47	37.09	36.47	36.52	36.52	795,600
01 mar 2024	35.67	36.84	35.55	36.72	36.72	1,312,900
29 feb 2024	35.45	35.88	34.69	35.39	35.39	1,545,800
28 feb 2024	34.77	35.18	34.66	34.98	34.98	937,800
27 feb 2024	35.17	35.29	34.64	35.24	35.24	865,400
26 feb 2024	35.64	35.78	34.99	34.99	34.99	981,300
23 feb 2024	35.98	36.20	35.36	35.53	35.53	628,500
22 feb 2024	34.56	35.76	34.32	35.49	35.49	657,700
21 feb 2024	32.39	32.90	31.91	32.87	32.87	597,000
20 feb 2024	33.03	33.21	32.17	32.78	32.78	631,200
16 feb 2024	34.14	34.45	33.40	33.55	33.55	1,381,700
15 feb 2024	33.54	34.28	33.39	34.27	34.27	862,800
14 feb 2024	32.99	33.57	32.37	33.44	33.44	1,486,300
13 feb 2024	32.41	32.78	31.39	32.30	32.30	1,101,900
12 feb 2024	34.26	34.90	34.03	34.19	34.19	703,100
09 feb 2024	33.67	34.42	33.58	34.28	34.28	1,024,700
08 feb 2024	33.52	33.66	33.30	33.57	33.57	635,100
07 feb 2024	33.13	33.69	32.89	33.56	33.56	671,700
06 feb 2024	32.42	32.62	32.05	32.54	32.54	622,100
05 feb 2024	32.48	32.61	31.60	32.21	32.21	855,000
02 feb 2024	31.49	33.11	31.42	32.65	32.65	1,316,000
01 feb 2024	30.25	31.38	30.07	31.38	31.38	1,618,400
31 ene 2024	31.39	31.50	29.86	29.86	29.86	1,829,300
30 ene 2024	31.94	32.21	31.81	32.04	32.04	1,618,500
29 ene 2024	31.25	32.17	31.10	32.13	32.13	1,139,400
26 ene 2024	31.26	31.63	30.98	31.23	31.23	507,600
25 ene 2024	31.26	31.41	30.71	31.33	31.33	1,031,700
24 ene 2024	31.40	31.64	30.70	30.79	30.79	1,256,400
23 ene 2024	30.45	30.73	30.19	30.67	30.67	415,000
22 ene 2024	30.51	30.79	30.20	30.36	30.36	616,900
19 ene 2024	28.97	30.17	28.82	30.10	30.10	903,600
18 ene 2024	28.12	28.84	27.79	28.73	28.73	989,000
17 ene 2024	27.67	27.92	27.25	27.81	27.81	632,900
16 ene 2024	28.53	28.86	28.02	28.45	28.45	910,700
12 ene 2024	29.21	29.36	28.57	28.88	28.88	1,159,500
11 ene 2024	29.17	29.27	27.88	28.83	28.83	1,261,000
10 ene 2024	28.44	29.19	28.36	29.00	29.00	742,300
09 ene 2024	27.91	28.63	27.80	28.39	28.39	618,600
08 ene 2024	27.14	28.60	27.14	28.57	28.57	588,200
05 ene 2024	26.95	27.64	26.73	27.06	27.06	1,324,500
04 ene 2024	27.18	27.80	26.89	26.96	26.96	669,400
03 ene 2024	27.74	27.92	27.23	27.30	27.30	919,700
02 ene 2024	28.20	28.55	27.79	28.23	28.23	776,800
29 dic 2023	29.29	29.40	28.49	28.96	28.96	716,200
28 dic 2023	29.40	29.56	29.26	29.34	29.34	386,800
27 dic 2023	29.17	29.43	29.02	29.33	29.33	488,500
26 dic 2023	28.86	29.44	28.85	29.20	29.20	453,000
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...