U.S. markets open in 8 hours 41 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,548.25 +110.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,328.70 +17.70 (+0.77%)
Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 10.54 | 10.57 | 10.20 | 10.56 | 10.56 | 80,800 |
| 30 abr 2024 | 10.43 | 10.56 | 10.32 | 10.56 | 10.56 | 33,800 |
| 29 abr 2024 | 10.29 | 10.29 | 10.12 | 10.14 | 10.14 | 46,300 |
| 26 abr 2024 | 10.50 | 10.55 | 10.42 | 10.42 | 10.42 | 43,100 |
| 25 abr 2024 | 11.13 | 11.22 | 10.75 | 10.80 | 10.80 | 37,600 |
| 24 abr 2024 | 10.74 | 10.93 | 10.74 | 10.82 | 10.82 | 54,300 |
| 23 abr 2024 | 11.18 | 11.21 | 10.91 | 10.93 | 10.93 | 129,300 |
| 22 abr 2024 | 11.50 | 11.58 | 11.17 | 11.21 | 11.21 | 308,500 |
| 19 abr 2024 | 11.60 | 11.70 | 11.53 | 11.60 | 11.60 | 97,500 |
| 18 abr 2024 | 11.40 | 11.50 | 11.25 | 11.44 | 11.44 | 74,000 |
| 17 abr 2024 | 11.39 | 11.67 | 11.35 | 11.56 | 11.56 | 74,600 |
| 16 abr 2024 | 11.53 | 11.65 | 11.40 | 11.55 | 11.55 | 189,700 |
| 15 abr 2024 | 10.67 | 11.16 | 10.67 | 11.11 | 11.11 | 166,400 |
| 12 abr 2024 | 10.60 | 10.93 | 10.60 | 10.86 | 10.86 | 165,200 |
| 11 abr 2024 | 10.13 | 10.37 | 10.13 | 10.18 | 10.18 | 68,600 |
| 10 abr 2024 | 10.29 | 10.46 | 10.26 | 10.37 | 10.37 | 273,500 |
| 09 abr 2024 | 9.94 | 10.07 | 9.89 | 9.92 | 9.92 | 40,000 |
| 08 abr 2024 | 10.14 | 10.18 | 10.08 | 10.13 | 10.13 | 45,000 |
| 05 abr 2024 | 10.44 | 10.50 | 10.26 | 10.34 | 10.34 | 64,800 |
| 04 abr 2024 | 9.99 | 10.41 | 9.92 | 10.39 | 10.39 | 101,500 |
| 03 abr 2024 | 10.42 | 10.45 | 10.19 | 10.27 | 10.27 | 57,200 |
| 02 abr 2024 | 10.29 | 10.31 | 10.17 | 10.28 | 10.28 | 56,300 |
| 01 abr 2024 | 10.27 | 10.43 | 10.14 | 10.37 | 10.37 | 98,300 |
| 28 mar 2024 | 10.44 | 10.45 | 10.33 | 10.41 | 10.41 | 79,400 |
| 27 mar 2024 | 10.58 | 10.65 | 10.52 | 10.52 | 10.52 | 116,100 |
| 26 mar 2024 | 10.42 | 10.56 | 10.42 | 10.55 | 10.55 | 64,800 |
| 25 mar 2024 | 10.61 | 10.61 | 10.49 | 10.52 | 10.52 | 106,800 |
| 22 mar 2024 | 10.54 | 10.59 | 10.48 | 10.55 | 10.55 | 50,300 |
| 21 mar 2024 | 10.17 | 10.34 | 10.14 | 10.34 | 10.34 | 94,800 |
| 20 mar 2024 | 10.62 | 10.69 | 10.33 | 10.35 | 10.35 | 139,300 |
| 19 mar 2024 | 10.78 | 10.88 | 10.65 | 10.72 | 10.72 | 51,600 |
| 19 mar 2024 | 0.181 Dividendo | |||||
| 18 mar 2024 | 10.58 | 10.75 | 10.56 | 10.73 | 10.55 | 65,900 |
| 15 mar 2024 | 10.70 | 10.81 | 10.66 | 10.78 | 10.60 | 81,400 |
| 14 mar 2024 | 10.37 | 10.65 | 10.36 | 10.57 | 10.39 | 91,900 |
| 13 mar 2024 | 10.40 | 10.43 | 10.34 | 10.40 | 10.22 | 65,500 |
| 12 mar 2024 | 10.40 | 10.51 | 10.28 | 10.29 | 10.12 | 112,400 |
| 11 mar 2024 | 10.63 | 10.67 | 10.56 | 10.62 | 10.44 | 69,200 |
| 08 mar 2024 | 10.59 | 10.73 | 10.47 | 10.71 | 10.53 | 196,800 |
| 07 mar 2024 | 10.83 | 10.87 | 10.64 | 10.67 | 10.49 | 84,900 |
| 06 mar 2024 | 10.84 | 10.88 | 10.70 | 10.84 | 10.66 | 67,200 |
| 05 mar 2024 | 11.18 | 11.38 | 11.12 | 11.33 | 11.14 | 114,400 |
| 04 mar 2024 | 10.90 | 11.06 | 10.90 | 11.03 | 10.84 | 57,300 |
| 01 mar 2024 | 11.14 | 11.21 | 10.90 | 10.97 | 10.78 | 105,700 |
| 29 feb 2024 | 11.16 | 11.39 | 11.16 | 11.39 | 11.20 | 72,200 |
| 28 feb 2024 | 11.23 | 11.41 | 11.23 | 11.38 | 11.19 | 70,900 |
| 27 feb 2024 | 10.95 | 10.95 | 10.88 | 10.94 | 10.76 | 53,600 |
| 26 feb 2024 | 10.99 | 11.04 | 10.95 | 10.99 | 10.80 | 50,000 |
| 23 feb 2024 | 10.81 | 10.94 | 10.79 | 10.81 | 10.63 | 118,500 |
| 22 feb 2024 | 10.82 | 10.95 | 10.77 | 10.81 | 10.63 | 71,900 |
| 21 feb 2024 | 11.15 | 11.23 | 11.04 | 11.11 | 10.92 | 77,000 |
| 20 feb 2024 | 11.12 | 11.26 | 11.04 | 11.15 | 10.96 | 107,100 |
| 16 feb 2024 | 11.22 | 11.31 | 11.13 | 11.23 | 11.04 | 130,900 |
| 15 feb 2024 | 11.49 | 11.51 | 11.37 | 11.37 | 11.18 | 340,800 |
| 14 feb 2024 | 11.64 | 11.68 | 11.50 | 11.52 | 11.33 | 143,600 |
| 13 feb 2024 | 11.83 | 12.19 | 11.70 | 12.03 | 11.83 | 229,500 |
| 12 feb 2024 | 11.58 | 11.60 | 11.21 | 11.39 | 11.20 | 102,200 |
| 09 feb 2024 | 11.77 | 11.94 | 11.60 | 11.64 | 11.44 | 175,900 |
| 08 feb 2024 | 11.73 | 11.89 | 11.72 | 11.81 | 11.61 | 126,000 |
| 07 feb 2024 | 11.68 | 11.70 | 11.55 | 11.62 | 11.42 | 113,300 |
| 06 feb 2024 | 11.86 | 11.95 | 11.61 | 11.62 | 11.42 | 184,200 |
| 05 feb 2024 | 12.65 | 12.67 | 12.38 | 12.45 | 12.24 | 115,700 |
| 02 feb 2024 | 12.58 | 12.70 | 12.48 | 12.53 | 12.32 | 100,500 |
| 01 feb 2024 | 12.50 | 12.60 | 12.37 | 12.39 | 12.18 | 392,600 |
| 31 ene 2024 | 12.64 | 12.84 | 12.42 | 12.74 | 12.53 | 514,800 |
| 30 ene 2024 | 12.61 | 12.71 | 12.51 | 12.51 | 12.30 | 155,200 |
| 29 ene 2024 | 12.13 | 12.42 | 12.13 | 12.21 | 12.00 | 97,700 |
| 26 ene 2024 | 12.30 | 12.30 | 12.16 | 12.23 | 12.02 | 63,800 |
| 25 ene 2024 | 12.11 | 12.36 | 12.11 | 12.25 | 12.04 | 165,300 |
| 24 ene 2024 | 12.02 | 12.33 | 12.00 | 12.28 | 12.07 | 178,500 |
| 23 ene 2024 | 12.86 | 12.90 | 12.67 | 12.70 | 12.49 | 119,900 |
| 22 ene 2024 | 13.14 | 13.18 | 12.95 | 13.05 | 12.83 | 122,100 |
| 19 ene 2024 | 13.00 | 13.15 | 12.68 | 12.70 | 12.49 | 218,900 |
| 18 ene 2024 | 13.10 | 13.25 | 13.07 | 13.09 | 12.87 | 150,000 |
| 17 ene 2024 | 13.54 | 13.62 | 13.39 | 13.42 | 13.19 | 513,800 |
| 16 ene 2024 | 12.61 | 12.88 | 12.60 | 12.85 | 12.63 | 184,300 |
| 12 ene 2024 | 11.82 | 11.98 | 11.69 | 11.94 | 11.74 | 120,500 |
| 11 ene 2024 | 12.00 | 12.32 | 11.96 | 12.07 | 11.87 | 330,100 |
| 10 ene 2024 | 12.15 | 12.28 | 12.14 | 12.19 | 11.98 | 215,600 |
| 09 ene 2024 | 12.10 | 12.17 | 12.04 | 12.14 | 11.94 | 172,400 |
| 08 ene 2024 | 11.94 | 11.99 | 11.60 | 11.61 | 11.41 | 136,100 |
| 05 ene 2024 | 11.69 | 11.75 | 11.47 | 11.70 | 11.50 | 174,300 |
| 04 ene 2024 | 11.70 | 11.73 | 11.55 | 11.71 | 11.51 | 109,600 |
| 03 ene 2024 | 11.79 | 11.79 | 11.51 | 11.60 | 11.40 | 246,100 |
| 02 ene 2024 | 11.35 | 11.48 | 11.25 | 11.43 | 11.24 | 183,000 |
| 29 dic 2023 | 11.03 | 11.04 | 10.86 | 10.96 | 10.78 | 159,600 |
| 28 dic 2023 | 10.93 | 10.98 | 10.81 | 10.98 | 10.79 | 121,800 |
| 27 dic 2023 | 11.26 | 11.31 | 11.19 | 11.22 | 11.03 | 229,800 |
| 26 dic 2023 | 11.44 | 11.52 | 11.37 | 11.42 | 11.23 | 57,100 |
| 22 dic 2023 | 11.78 | 11.89 | 11.64 | 11.70 | 11.50 | 68,100 |
| 21 dic 2023 | 11.72 | 11.75 | 11.49 | 11.50 | 11.31 | 185,200 |
| 21 dic 2023 | 0.07 Dividendo | |||||
| 20 dic 2023 | 11.90 | 12.29 | 11.82 | 12.28 | 12.00 | 276,300 |
| 19 dic 2023 | 11.77 | 11.77 | 11.59 | 11.64 | 11.38 | 89,800 |
| 18 dic 2023 | 11.91 | 12.10 | 11.91 | 11.94 | 11.67 | 50,600 |
| 15 dic 2023 | 11.72 | 11.91 | 11.66 | 11.91 | 11.64 | 77,400 |
| 14 dic 2023 | 11.96 | 11.97 | 11.63 | 11.67 | 11.41 | 204,600 |
| 13 dic 2023 | 12.80 | 12.99 | 12.20 | 12.22 | 11.95 | 256,600 |
| 12 dic 2023 | 12.68 | 12.87 | 12.57 | 12.57 | 12.29 | 102,700 |
| 11 dic 2023 | 12.83 | 12.85 | 12.58 | 12.59 | 12.31 | 176,400 |
| *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.