Mercado fechado

Direxion Daily Semiconductor Bull 3X Shares (SOXL)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
55,36+1,56 (+2,90%)
No fechamento: 04:00PM EDT
55,55 +0,19 (+0,34%)
Pós-fechamento: 07:59PM EDT
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202454,8758,5854,0955,3655,3655.472.700
27 de jun. de 202454,3355,5852,8253,8053,8035.417.000
26 de jun. de 202455,1656,2252,8554,7854,7841.093.400
25 de jun. de 202454,2355,4552,3555,3055,3044.272.500
25 de jun. de 20240.149 Dividendo
24 de jun. de 202456,4557,4953,0353,2253,0754.326.400
21 de jun. de 202458,4260,1856,0358,2058,0450.355.100
20 de jun. de 202465,5265,8358,7960,0259,8560.852.900
18 de jun. de 202463,4266,1963,1065,2465,0647.069.100
17 de jun. de 202461,0063,1558,9562,6762,4954.196.500
14 de jun. de 202458,9560,5558,3560,1059,9339.112.000
13 de jun. de 202460,0761,4958,3060,8660,6945.660.700
12 de jun. de 202457,2559,4556,8158,7258,5673.759.300
11 de jun. de 202453,3854,4851,7054,1754,0237.695.700
10 de jun. de 202450,5254,5850,4253,9553,8043.860.900
07 de jun. de 202452,2352,9050,8151,8751,7250.248.700
06 de jun. de 202453,7953,7951,2352,5152,3643.947.600
05 de jun. de 202450,0353,8749,5753,5253,3766.560.100
04 de jun. de 202448,4648,6546,4347,5947,4646.692.500
03 de jun. de 202450,8150,9346,1248,5948,4553.127.300
31 de mai. de 202450,3050,7244,3848,5948,4572.522.600
30 de mai. de 202450,8451,3448,9850,0049,8638.609.200
29 de mai. de 202451,1551,9250,6550,9850,8442.965.600
28 de mai. de 202453,3454,8951,7554,0453,8950.658.400
24 de mai. de 202450,0252,0749,3551,4451,3048.302.500
23 de mai. de 202453,1553,2047,5548,8148,6781.175.900
22 de mai. de 202449,2550,0048,1049,3849,2455.487.800
21 de mai. de 202446,5548,1946,4147,9847,8536.437.200
20 de mai. de 202445,9649,3045,8148,2548,1155.103.200
17 de mai. de 202447,0247,3844,3345,4045,2740.965.800
16 de mai. de 202446,9648,0346,2146,2646,1346.325.500
15 de mai. de 202444,6747,0743,9947,0046,8758.063.500
14 de mai. de 202441,1843,4441,0543,2143,0941.581.500
13 de mai. de 202441,6042,0741,0841,2741,1530.565.400
10 de mai. de 202441,1542,2440,5241,0340,9247.048.400
09 de mai. de 202440,4040,6239,3139,9639,8539.132.700
08 de mai. de 202439,0640,5038,9640,4140,3053.735.100
07 de mai. de 202441,5341,9140,2840,3640,2551.508.400
06 de mai. de 202439,9741,3839,4841,3041,1848.404.800
03 de mai. de 202438,7539,5838,1038,9738,8658.599.400
02 de mai. de 202435,9836,9134,1236,4536,3556.653.400
01 de mai. de 202436,0838,0633,6534,3734,2797.290.300
30 de abr. de 202440,0841,4938,1238,1838,0756.304.200
29 de abr. de 202439,6040,8338,7140,6140,5051.120.700
26 de abr. de 202437,3240,2937,0139,8039,6959.041.700
25 de abr. de 202435,2838,1834,6437,4137,3180.677.600
24 de abr. de 202436,9137,4834,6035,4935,3980.370.100
23 de abr. de 202432,8234,6632,5934,1134,0166.511.500
22 de abr. de 202431,5832,8530,5032,0731,9865.096.900
19 de abr. de 202433,9634,5830,2030,7930,70103.952.400
18 de abr. de 202436,0436,8034,5334,9134,8191.529.700
17 de abr. de 202440,6040,8536,6437,0636,9685.426.600
16 de abr. de 202439,7541,1739,2140,5440,4362.696.200
15 de abr. de 202442,9943,4039,1039,7839,6762.077.800
12 de abr. de 202443,3243,5541,0341,5141,3979.577.200
11 de abr. de 202443,7146,0542,6645,8045,6764.703.800
10 de abr. de 202443,1144,7742,1943,0942,9774.894.000
09 de abr. de 202445,3745,8543,1745,3945,2666.452.400
08 de abr. de 202444,5045,1943,5044,0043,8842.780.900
05 de abr. de 202442,7044,5341,9443,6243,5071.044.700
04 de abr. de 202448,1348,4941,9842,3742,2582.719.300
03 de abr. de 202444,2947,1844,2146,1946,0654.158.200
02 de abr. de 202445,8346,1644,3845,8845,7557.411.500
01 de abr. de 202446,7349,9946,7247,9947,8663.270.000
28 de mar. de 202446,3147,3046,0146,5346,4045.684.700
27 de mar. de 202446,2346,5443,9146,5046,3756.643.600
26 de mar. de 202446,8247,3744,8845,0344,9055.697.600
25 de mar. de 202444,5047,1844,1445,8945,7654.917.700
22 de mar. de 202445,6847,5045,2546,4346,3057.003.100
21 de mar. de 202447,6248,7646,0646,3146,1882.495.700
20 de mar. de 202441,5943,8040,6243,4043,2879.396.800
19 de mar. de 202440,7141,9538,9541,4241,3083.450.200
19 de mar. de 20240.035 Dividendo
18 de mar. de 202444,7045,2642,3342,5442,3965.139.200
15 de mar. de 202441,8144,1441,6242,7442,5972.293.600
14 de mar. de 202445,5046,3442,1843,5343,3777.822.900
13 de mar. de 202447,9048,0445,0946,0845,9179.513.600
12 de mar. de 202448,4449,6946,0049,5849,4089.505.900
11 de mar. de 202446,9447,7945,1046,7746,6076.456.400
08 de mar. de 202455,9456,9948,8048,9548,77128.374.500
07 de mar. de 202452,1556,0652,1055,3255,1291.590.800
06 de mar. de 202449,7751,8548,7250,2250,0491.762.300
05 de mar. de 202448,0149,0045,2646,8446,6776.835.800
04 de mar. de 202450,0051,4149,0049,7749,5981.255.500
01 de mar. de 202444,4048,9544,2448,3348,1690.383.200
29 de fev. de 202441,2143,1340,7742,8442,6867.431.600
28 de fev. de 202439,7440,5039,1539,8039,6646.281.900
27 de fev. de 202441,8142,1640,7841,1140,9648.124.600
26 de fev. de 202441,2241,8040,4041,2141,0649.475.100
23 de fev. de 202442,1442,6839,4140,1740,0268.430.000
22 de fev. de 202440,4542,0539,8741,4241,2796.865.500
21 de fev. de 202435,1136,1534,5836,1436,0165.483.300
20 de fev. de 202437,2437,6734,6636,4236,2980.980.100
16 de fev. de 202439,8440,7837,9738,3338,1976.982.300
15 de fev. de 202440,0040,1238,5039,1138,9760.937.300
14 de fev. de 202438,1439,2737,6139,1238,9862.424.100
13 de fev. de 202435,7137,9635,1636,8436,7186.489.300
12 de fev. de 202439,4141,3338,6539,1539,0172.207.900
09 de fev. de 202437,8639,5437,1739,3239,1865.860.900
08 de fev. de 202435,7437,9535,6437,1537,0259.516.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...