U.S. markets closed
F S&P 500
5,110.25 +18.75 (+0.37%) F Dow Jones
38,632.00 +250.00 (+0.65%) F Nasdaq
17,778.75 +129.00 (+0.73%) E-mini Russell 2000 Index Futur
2,025.80 -1.40 (-0.07%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,313.20 +3.60 (+0.16%)
Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.66 | 8.67 | 7.76 | 7.95 | 7.95 | 22,048,600 |
| 01 may 2024 | 9.59 | 9.68 | 9.23 | 9.51 | 9.51 | 5,313,500 |
| 30 abr 2024 | 9.49 | 9.71 | 9.41 | 9.67 | 9.67 | 5,533,000 |
| 29 abr 2024 | 9.29 | 9.38 | 9.06 | 9.09 | 9.09 | 5,027,700 |
| 26 abr 2024 | 9.28 | 9.45 | 9.14 | 9.34 | 9.34 | 6,740,100 |
| 25 abr 2024 | 10.21 | 10.21 | 9.79 | 9.83 | 9.83 | 5,743,400 |
| 24 abr 2024 | 10.09 | 10.22 | 9.99 | 10.04 | 10.04 | 5,419,500 |
| 23 abr 2024 | 10.87 | 10.90 | 10.60 | 10.60 | 10.60 | 5,737,700 |
| 22 abr 2024 | 11.55 | 11.66 | 11.10 | 11.13 | 11.13 | 3,506,400 |
| 19 abr 2024 | 11.77 | 11.86 | 11.66 | 11.67 | 11.67 | 3,176,200 |
| 18 abr 2024 | 11.74 | 11.78 | 11.49 | 11.58 | 11.58 | 3,504,100 |
| 17 abr 2024 | 11.98 | 12.29 | 11.96 | 12.25 | 12.25 | 3,484,900 |
| 16 abr 2024 | 12.06 | 12.28 | 11.95 | 12.18 | 12.18 | 4,415,500 |
| 15 abr 2024 | 11.38 | 11.92 | 11.37 | 11.80 | 11.80 | 3,129,000 |
| 12 abr 2024 | 11.44 | 11.99 | 11.44 | 11.89 | 11.89 | 5,923,300 |
| 11 abr 2024 | 10.71 | 11.03 | 10.64 | 10.82 | 10.82 | 4,496,100 |
| 10 abr 2024 | 11.07 | 11.24 | 10.91 | 11.09 | 11.09 | 3,532,400 |
| 09 abr 2024 | 11.10 | 11.13 | 10.91 | 10.91 | 10.91 | 2,834,400 |
| 08 abr 2024 | 11.22 | 11.28 | 11.05 | 11.22 | 11.22 | 2,042,100 |
| 05 abr 2024 | 11.47 | 11.55 | 11.36 | 11.45 | 11.45 | 2,156,500 |
| 04 abr 2024 | 10.83 | 11.35 | 10.80 | 11.28 | 11.28 | 3,990,100 |
| 03 abr 2024 | 11.25 | 11.35 | 11.05 | 11.08 | 11.08 | 3,596,000 |
| 02 abr 2024 | 11.00 | 11.01 | 10.66 | 10.90 | 10.90 | 4,099,800 |
| 01 abr 2024 | 11.13 | 11.35 | 10.90 | 11.16 | 11.16 | 4,032,000 |
| 28 mar 2024 | 11.79 | 11.82 | 11.46 | 11.62 | 11.62 | 3,173,800 |
| 27 mar 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 12.00 | 2,744,000 |
| 26 mar 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 11.93 | 2,198,300 |
| 25 mar 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 12.11 | 2,068,100 |
| 22 mar 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 12.16 | 2,834,600 |
| 21 mar 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 11.65 | 2,523,700 |
| 20 mar 2024 | 11.81 | 11.87 | 11.47 | 11.49 | 11.49 | 2,489,900 |
| 19 mar 2024 | 11.87 | 12.11 | 11.74 | 11.83 | 11.83 | 2,841,500 |
| 19 mar 2024 | 0.096 Dividendo | |||||
| 18 mar 2024 | 11.55 | 11.82 | 11.53 | 11.69 | 11.59 | 2,621,700 |
| 15 mar 2024 | 11.61 | 11.79 | 11.53 | 11.76 | 11.66 | 3,594,200 |
| 14 mar 2024 | 11.24 | 11.67 | 11.19 | 11.53 | 11.44 | 5,550,100 |
| 13 mar 2024 | 10.85 | 10.94 | 10.56 | 10.89 | 10.80 | 5,687,400 |
| 12 mar 2024 | 11.10 | 11.24 | 10.94 | 10.99 | 10.90 | 5,399,900 |
| 11 mar 2024 | 12.05 | 12.06 | 11.54 | 11.79 | 11.69 | 4,785,400 |
| 08 mar 2024 | 12.77 | 12.89 | 12.54 | 12.68 | 12.58 | 2,994,900 |
| 07 mar 2024 | 12.95 | 13.10 | 12.82 | 12.82 | 12.71 | 3,087,800 |
| 06 mar 2024 | 12.29 | 12.61 | 12.13 | 12.51 | 12.41 | 4,122,100 |
| 05 mar 2024 | 13.26 | 13.43 | 13.04 | 13.37 | 13.26 | 3,580,700 |
| 04 mar 2024 | 12.34 | 12.90 | 12.34 | 12.79 | 12.68 | 3,768,800 |
| 01 mar 2024 | 12.22 | 12.29 | 11.95 | 12.02 | 11.92 | 3,517,000 |
| 29 feb 2024 | 12.45 | 12.91 | 12.42 | 12.81 | 12.70 | 2,995,600 |
| 28 feb 2024 | 12.29 | 12.71 | 12.28 | 12.68 | 12.58 | 5,162,800 |
| 27 feb 2024 | 11.52 | 11.66 | 11.47 | 11.52 | 11.43 | 4,149,800 |
| 26 feb 2024 | 12.06 | 12.15 | 11.81 | 12.10 | 12.00 | 3,461,600 |
| 23 feb 2024 | 11.71 | 12.06 | 11.63 | 11.83 | 11.73 | 4,401,800 |
| 22 feb 2024 | 12.10 | 12.46 | 12.01 | 12.09 | 11.99 | 4,392,400 |
| 21 feb 2024 | 12.76 | 12.86 | 12.37 | 12.68 | 12.58 | 5,264,300 |
| 20 feb 2024 | 13.55 | 13.98 | 13.36 | 13.78 | 13.67 | 3,173,700 |
| 16 feb 2024 | 13.33 | 13.52 | 13.12 | 13.49 | 13.38 | 4,187,100 |
| 15 feb 2024 | 14.34 | 14.35 | 14.04 | 14.10 | 13.98 | 2,568,800 |
| 14 feb 2024 | 14.47 | 14.72 | 14.24 | 14.29 | 14.17 | 3,787,200 |
| 13 feb 2024 | 14.79 | 15.38 | 14.40 | 15.22 | 15.10 | 4,130,900 |
| 12 feb 2024 | 14.70 | 14.71 | 13.70 | 14.23 | 14.11 | 4,254,400 |
| 09 feb 2024 | 15.40 | 15.86 | 14.89 | 14.95 | 14.83 | 2,756,500 |
| 08 feb 2024 | 15.12 | 15.48 | 15.00 | 15.41 | 15.28 | 3,139,200 |
| 07 feb 2024 | 14.48 | 14.63 | 14.10 | 14.44 | 14.32 | 3,942,200 |
| 06 feb 2024 | 14.51 | 14.85 | 13.53 | 13.57 | 13.46 | 6,399,800 |
| 05 feb 2024 | 17.01 | 17.17 | 16.24 | 16.38 | 16.25 | 4,268,900 |
| 02 feb 2024 | 17.40 | 17.68 | 17.20 | 17.46 | 17.32 | 3,169,500 |
| 01 feb 2024 | 16.39 | 16.75 | 16.11 | 16.42 | 16.29 | 2,681,600 |
| 31 ene 2024 | 16.94 | 16.97 | 16.00 | 16.59 | 16.45 | 4,892,100 |
| 30 ene 2024 | 16.39 | 16.55 | 16.13 | 16.24 | 16.11 | 3,533,800 |
| 29 ene 2024 | 15.01 | 15.90 | 14.96 | 15.51 | 15.38 | 3,599,900 |
| 26 ene 2024 | 15.11 | 15.21 | 14.74 | 14.92 | 14.80 | 3,370,300 |
| 25 ene 2024 | 14.19 | 14.80 | 13.94 | 14.55 | 14.43 | 4,475,700 |
| 24 ene 2024 | 14.10 | 14.77 | 14.01 | 14.65 | 14.53 | 6,002,400 |
| 23 ene 2024 | 16.64 | 16.70 | 15.86 | 15.98 | 15.85 | 6,444,800 |
| 22 ene 2024 | 18.98 | 19.16 | 18.36 | 18.46 | 18.31 | 4,415,900 |
| 19 ene 2024 | 18.10 | 18.38 | 17.01 | 17.19 | 17.05 | 6,187,200 |
| 18 ene 2024 | 17.46 | 17.71 | 17.25 | 17.51 | 17.37 | 4,218,400 |
| 17 ene 2024 | 18.21 | 18.28 | 17.59 | 17.71 | 17.56 | 5,214,200 |
| 16 ene 2024 | 15.90 | 16.50 | 15.90 | 16.43 | 16.30 | 4,161,200 |
| 12 ene 2024 | 14.70 | 15.00 | 14.43 | 14.98 | 14.86 | 2,304,800 |
| 11 ene 2024 | 14.87 | 15.25 | 14.75 | 14.82 | 14.70 | 3,486,900 |
| 10 ene 2024 | 15.38 | 15.62 | 15.31 | 15.50 | 15.37 | 2,283,900 |
| 09 ene 2024 | 15.44 | 15.58 | 15.36 | 15.49 | 15.36 | 2,896,200 |
| 08 ene 2024 | 15.04 | 15.16 | 14.57 | 14.62 | 14.50 | 3,080,000 |
| 05 ene 2024 | 13.79 | 14.12 | 13.70 | 14.07 | 13.95 | 2,593,800 |
| 04 ene 2024 | 13.69 | 13.86 | 13.49 | 13.84 | 13.73 | 2,912,300 |
| 03 ene 2024 | 14.03 | 14.05 | 13.28 | 13.30 | 13.19 | 3,372,900 |
| 02 ene 2024 | 13.74 | 14.11 | 13.72 | 14.04 | 13.92 | 3,747,600 |
| 29 dic 2023 | 13.13 | 13.15 | 12.75 | 12.80 | 12.69 | 3,242,900 |
| 28 dic 2023 | 13.28 | 13.31 | 12.88 | 13.08 | 12.97 | 4,312,800 |
| 27 dic 2023 | 14.13 | 14.34 | 13.99 | 14.08 | 13.96 | 2,012,900 |
| 26 dic 2023 | 14.26 | 14.47 | 13.94 | 14.16 | 14.04 | 2,863,500 |
| 22 dic 2023 | 14.83 | 14.91 | 14.35 | 14.54 | 14.42 | 4,225,000 |
| 21 dic 2023 | 14.03 | 14.12 | 13.38 | 13.44 | 13.33 | 5,810,700 |
| 21 dic 2023 | 0.14 Dividendo | |||||
| 20 dic 2023 | 14.49 | 15.08 | 14.38 | 15.05 | 14.79 | 3,212,900 |
| 19 dic 2023 | 14.29 | 14.31 | 13.82 | 13.90 | 13.66 | 2,364,600 |
| 18 dic 2023 | 14.23 | 14.65 | 14.18 | 14.47 | 14.22 | 2,891,400 |
| 15 dic 2023 | 13.73 | 14.04 | 13.51 | 14.04 | 13.80 | 3,133,800 |
| 14 dic 2023 | 14.55 | 14.60 | 13.90 | 13.96 | 13.72 | 4,560,700 |
| 13 dic 2023 | 14.80 | 15.36 | 14.48 | 14.51 | 14.26 | 4,956,600 |
| 12 dic 2023 | 14.59 | 14.83 | 14.34 | 14.34 | 14.09 | 2,720,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.