Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 26.90 | 27.07 | 26.22 | 27.05 | 27.05 | 5,808,393 |
| 02 may 2024 | 24.68 | 26.82 | 24.66 | 26.39 | 26.39 | 10,515,700 |
| 01 may 2024 | 22.40 | 23.26 | 22.26 | 22.66 | 22.66 | 4,004,900 |
| 30 abr 2024 | 22.79 | 22.95 | 22.16 | 22.22 | 22.22 | 4,300,000 |
| 29 abr 2024 | 23.24 | 23.86 | 23.09 | 23.77 | 23.77 | 4,601,600 |
| 26 abr 2024 | 23.35 | 23.64 | 22.94 | 23.21 | 23.21 | 4,413,500 |
| 25 abr 2024 | 21.23 | 22.14 | 21.23 | 22.09 | 22.09 | 5,091,800 |
| 24 abr 2024 | 21.50 | 21.73 | 21.28 | 21.60 | 21.60 | 7,252,300 |
| 23 abr 2024 | 20.02 | 20.54 | 19.99 | 20.50 | 20.50 | 5,543,600 |
| 22 abr 2024 | 18.94 | 19.64 | 18.76 | 19.57 | 19.57 | 4,187,000 |
| 19 abr 2024 | 18.52 | 18.77 | 18.44 | 18.77 | 18.77 | 3,696,600 |
| 18 abr 2024 | 18.58 | 19.00 | 18.57 | 18.81 | 18.81 | 3,387,000 |
| 17 abr 2024 | 18.25 | 18.30 | 17.82 | 17.90 | 17.90 | 3,094,200 |
| 16 abr 2024 | 18.14 | 18.34 | 17.81 | 17.96 | 17.96 | 4,330,300 |
| 15 abr 2024 | 19.20 | 19.24 | 18.40 | 18.56 | 18.56 | 4,256,600 |
| 12 abr 2024 | 19.30 | 19.32 | 18.25 | 18.39 | 18.39 | 8,935,800 |
| 11 abr 2024 | 20.70 | 20.80 | 20.11 | 20.49 | 20.49 | 4,036,500 |
| 10 abr 2024 | 20.05 | 20.33 | 19.72 | 19.97 | 19.97 | 4,255,700 |
| 09 abr 2024 | 20.00 | 20.29 | 19.93 | 20.24 | 20.24 | 3,194,700 |
| 08 abr 2024 | 19.78 | 20.05 | 19.67 | 19.72 | 19.72 | 2,444,200 |
| 05 abr 2024 | 19.28 | 19.54 | 19.21 | 19.35 | 19.35 | 3,164,900 |
| 04 abr 2024 | 20.46 | 20.53 | 19.54 | 19.64 | 19.64 | 3,619,300 |
| 03 abr 2024 | 19.68 | 20.09 | 19.51 | 19.99 | 19.99 | 3,536,800 |
| 02 abr 2024 | 20.20 | 20.78 | 20.13 | 20.35 | 20.35 | 5,506,800 |
| 01 abr 2024 | 19.90 | 20.33 | 19.57 | 19.90 | 19.90 | 7,463,600 |
| 28 mar 2024 | 18.86 | 19.37 | 18.82 | 19.09 | 19.09 | 5,748,800 |
| 27 mar 2024 | 18.11 | 18.54 | 17.96 | 18.51 | 18.51 | 3,493,900 |
| 26 mar 2024 | 18.83 | 18.87 | 18.58 | 18.60 | 18.60 | 2,792,400 |
| 25 mar 2024 | 18.22 | 18.55 | 18.20 | 18.29 | 18.29 | 2,677,800 |
| 22 mar 2024 | 18.22 | 18.43 | 18.07 | 18.24 | 18.24 | 5,598,100 |
| 21 mar 2024 | 19.45 | 19.53 | 19.04 | 19.04 | 19.04 | 4,431,100 |
| 20 mar 2024 | 18.88 | 19.40 | 18.76 | 19.34 | 19.34 | 4,407,300 |
| 19 mar 2024 | 18.78 | 18.95 | 18.36 | 18.82 | 18.82 | 3,746,200 |
| 19 mar 2024 | 0.049 Dividendo | |||||
| 18 mar 2024 | 19.43 | 19.49 | 19.03 | 19.18 | 19.13 | 4,528,300 |
| 15 mar 2024 | 19.38 | 19.49 | 19.07 | 19.10 | 19.05 | 4,221,400 |
| 14 mar 2024 | 20.06 | 20.15 | 19.24 | 19.50 | 19.45 | 5,785,600 |
| 13 mar 2024 | 20.80 | 21.36 | 20.63 | 20.72 | 20.67 | 5,963,400 |
| 12 mar 2024 | 20.36 | 20.62 | 20.13 | 20.50 | 20.45 | 8,485,000 |
| 11 mar 2024 | 18.88 | 19.60 | 18.85 | 19.24 | 19.19 | 7,877,500 |
| 08 mar 2024 | 17.83 | 18.15 | 17.66 | 17.97 | 17.92 | 4,421,200 |
| 07 mar 2024 | 17.56 | 17.77 | 17.36 | 17.68 | 17.63 | 4,996,000 |
| 06 mar 2024 | 18.49 | 18.68 | 18.07 | 18.17 | 18.12 | 6,976,800 |
| 05 mar 2024 | 17.23 | 17.56 | 17.02 | 17.09 | 17.05 | 8,362,400 |
| 04 mar 2024 | 18.62 | 18.65 | 17.76 | 17.94 | 17.89 | 8,846,700 |
| 01 mar 2024 | 18.90 | 19.25 | 18.77 | 19.12 | 19.07 | 7,410,600 |
| 29 feb 2024 | 18.58 | 18.59 | 17.88 | 18.04 | 17.99 | 7,611,600 |
| 28 feb 2024 | 18.92 | 18.92 | 18.18 | 18.21 | 18.16 | 9,717,900 |
| 27 feb 2024 | 20.18 | 20.35 | 20.03 | 20.24 | 20.19 | 8,805,500 |
| 26 feb 2024 | 19.45 | 19.84 | 19.26 | 19.30 | 19.25 | 7,359,000 |
| 23 feb 2024 | 19.99 | 20.11 | 19.43 | 19.81 | 19.76 | 7,513,800 |
| 22 feb 2024 | 19.32 | 19.48 | 18.82 | 19.37 | 19.32 | 10,237,600 |
| 21 feb 2024 | 18.46 | 18.89 | 18.30 | 18.51 | 18.46 | 10,169,400 |
| 20 feb 2024 | 17.47 | 17.69 | 16.89 | 17.14 | 17.10 | 6,931,900 |
| 16 feb 2024 | 17.70 | 17.95 | 17.49 | 17.51 | 17.47 | 10,160,700 |
| 15 feb 2024 | 16.51 | 16.86 | 16.50 | 16.72 | 16.68 | 4,644,800 |
| 14 feb 2024 | 16.33 | 16.61 | 16.11 | 16.56 | 16.52 | 7,681,200 |
| 13 feb 2024 | 16.11 | 16.56 | 15.41 | 15.57 | 15.53 | 9,325,600 |
| 12 feb 2024 | 16.25 | 17.34 | 16.22 | 16.75 | 16.71 | 12,038,100 |
| 09 feb 2024 | 15.56 | 16.05 | 15.08 | 15.97 | 15.93 | 7,630,100 |
| 08 feb 2024 | 15.88 | 16.01 | 15.47 | 15.49 | 15.45 | 8,351,000 |
| 07 feb 2024 | 16.53 | 17.12 | 16.37 | 16.63 | 16.59 | 13,701,300 |
| 06 feb 2024 | 16.93 | 17.87 | 16.62 | 17.82 | 17.77 | 14,164,100 |
| 05 feb 2024 | 14.68 | 15.31 | 14.54 | 15.20 | 15.16 | 8,519,300 |
| 02 feb 2024 | 14.38 | 14.56 | 14.11 | 14.30 | 14.26 | 10,076,500 |
| 01 feb 2024 | 15.31 | 15.54 | 14.96 | 15.21 | 15.17 | 5,873,300 |
| 31 ene 2024 | 14.79 | 15.67 | 14.76 | 15.10 | 15.06 | 9,576,600 |
| 30 ene 2024 | 15.30 | 15.55 | 15.11 | 15.40 | 15.36 | 8,541,400 |
| 29 ene 2024 | 16.79 | 16.84 | 15.76 | 16.20 | 16.16 | 11,830,800 |
| 26 ene 2024 | 16.63 | 17.09 | 16.52 | 16.88 | 16.84 | 6,274,500 |
| 25 ene 2024 | 17.78 | 18.03 | 17.00 | 17.27 | 17.23 | 12,340,200 |
| 24 ene 2024 | 17.75 | 17.86 | 17.08 | 17.26 | 17.22 | 24,565,700 |
| 23 ene 2024 | 15.39 | 15.98 | 15.37 | 15.88 | 15.84 | 15,815,200 |
| 22 ene 2024 | 13.55 | 14.09 | 13.40 | 14.01 | 13.97 | 9,353,400 |
| 19 ene 2024 | 14.35 | 15.28 | 14.11 | 15.12 | 15.08 | 14,087,000 |
| 18 ene 2024 | 14.93 | 15.06 | 14.67 | 14.80 | 14.76 | 7,350,400 |
| 17 ene 2024 | 14.21 | 14.79 | 14.14 | 14.71 | 14.67 | 11,341,000 |
| 16 ene 2024 | 16.52 | 16.54 | 15.83 | 15.92 | 15.88 | 11,802,700 |
| 12 ene 2024 | 17.96 | 18.26 | 17.58 | 17.58 | 17.54 | 4,552,300 |
| 11 ene 2024 | 17.73 | 17.86 | 17.32 | 17.78 | 17.73 | 6,587,400 |
| 10 ene 2024 | 17.22 | 17.25 | 16.91 | 17.04 | 17.00 | 4,801,200 |
| 09 ene 2024 | 17.11 | 17.20 | 16.94 | 17.07 | 17.03 | 9,125,200 |
| 08 ene 2024 | 17.57 | 18.18 | 17.41 | 18.17 | 18.12 | 8,222,700 |
| 05 ene 2024 | 19.20 | 19.36 | 18.80 | 18.83 | 18.78 | 6,181,100 |
| 04 ene 2024 | 19.43 | 19.69 | 19.14 | 19.22 | 19.17 | 5,188,800 |
| 03 ene 2024 | 19.00 | 20.02 | 18.98 | 19.97 | 19.92 | 6,728,700 |
| 02 ene 2024 | 19.42 | 19.50 | 18.88 | 18.99 | 18.94 | 8,925,600 |
| 29 dic 2023 | 20.51 | 21.11 | 20.47 | 20.94 | 20.89 | 6,017,500 |
| 28 dic 2023 | 20.29 | 20.86 | 20.26 | 20.54 | 20.49 | 8,226,300 |
| 27 dic 2023 | 19.14 | 19.34 | 18.87 | 19.15 | 19.10 | 4,952,600 |
| 26 dic 2023 | 19.03 | 19.39 | 18.72 | 18.98 | 18.93 | 4,424,300 |
| 22 dic 2023 | 18.19 | 18.92 | 18.06 | 18.67 | 18.62 | 11,379,700 |
| 21 dic 2023 | 19.55 | 20.36 | 19.43 | 20.28 | 20.23 | 5,791,900 |
| 21 dic 2023 | 0.393 Dividendo | |||||
| 20 dic 2023 | 19.62 | 19.84 | 18.80 | 18.80 | 18.36 | 6,787,600 |
| 19 dic 2023 | 20.03 | 20.65 | 19.97 | 20.51 | 20.03 | 4,776,000 |
| 18 dic 2023 | 20.17 | 20.17 | 19.50 | 19.71 | 19.25 | 5,338,600 |
| 15 dic 2023 | 20.83 | 21.17 | 20.39 | 20.47 | 19.99 | 7,180,900 |
| 14 dic 2023 | 19.65 | 20.59 | 19.62 | 20.48 | 20.00 | 8,629,000 |
| 13 dic 2023 | 19.35 | 19.79 | 18.55 | 19.76 | 19.30 | 8,499,500 |
| *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.