Global X Adaptive U.S. Factor (AUSF)

AUSF
🏛️ Estados Unidos →
46.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 30.97 31.08 30.97 31.08 0.0M
2022-12-29 31.22 31.25 31.17 31.17 0.0M
2022-12-28 31.28 31.29 31.00 31.00 0.0M
2022-12-27 31.38 31.40 31.27 31.35 0.0M
2022-12-23 31.02 31.28 31.02 31.26 0.0M
2022-12-22 31.00 31.03 30.70 30.99 0.0M
2022-12-21 30.99 31.29 30.99 31.20 0.0M
2022-12-20 30.92 30.92 30.87 30.87 0.0M
2022-12-19 30.80 30.84 30.62 30.75 0.0M
2022-12-16 30.83 30.93 30.72 30.93 0.0M
2022-12-15 31.06 31.20 31.06 31.18 0.0M
2022-12-14 31.58 31.62 31.45 31.62 0.0M
2022-12-13 31.75 31.82 31.63 31.63 0.0M
2022-12-12 31.48 31.66 31.48 31.66 0.0M
2022-12-09 31.59 31.60 31.33 31.33 0.0M
2022-12-08 31.79 31.81 31.59 31.65 0.0M
2022-12-07 31.64 31.64 31.53 31.62 0.0M
2022-12-06 31.85 31.85 31.39 31.54 0.0M
2022-12-05 32.07 32.08 31.74 31.88 0.0M
2022-12-02 32.03 32.29 32.03 32.28 0.0M
2022-12-01 32.13 32.22 32.13 32.14 0.0M
2022-11-30 31.70 32.17 31.61 32.17 0.0M
2022-11-29 31.75 31.78 31.64 31.78 0.0M
2022-11-28 31.95 31.95 31.66 31.70 0.0M
2022-11-25 32.03 32.03 31.98 31.98 0.0M
2022-11-23 31.90 31.95 31.83 31.95 0.0M
2022-11-22 31.77 31.89 31.77 31.89 0.1M
2022-11-21 31.34 31.57 31.34 31.49 0.1M
2022-11-18 31.32 31.43 31.31 31.39 0.0M
2022-11-17 30.89 31.21 30.89 31.21 0.0M
2022-11-16 31.16 31.16 31.02 31.07 0.0M
2022-11-15 31.20 31.20 31.01 31.02 0.0M
2022-11-14 31.10 31.28 30.97 30.97 0.0M
2022-11-11 30.82 30.98 30.82 30.92 0.0M
2022-11-10 31.21 31.38 31.21 31.35 0.0M
2022-11-09 31.10 31.12 30.66 30.72 0.0M
2022-11-08 31.09 31.35 31.09 31.25 0.0M
2022-11-07 30.92 31.26 30.92 31.09 0.0M
2022-11-04 30.70 30.97 30.70 30.97 0.0M
2022-11-03 30.70 31.13 30.70 30.93 0.0M
2022-11-02 31.31 31.41 30.98 30.98 0.0M
2022-11-01 31.56 31.58 31.52 31.58 0.0M
2022-10-31 31.77 31.77 31.55 31.60 0.0M
2022-10-28 31.51 31.62 31.51 31.62 0.0M
2022-10-27 31.29 31.29 31.09 31.09 0.0M
2022-10-26 31.05 31.23 31.05 31.13 0.0M
2022-10-25 30.81 30.89 30.79 30.89 0.0M
2022-10-24 30.74 30.80 30.71 30.73 0.0M
2022-10-21 30.18 30.38 30.11 30.38 0.0M
2022-10-20 29.92 29.92 29.67 29.79 0.0M
2022-10-19 29.87 29.93 29.78 29.83 0.0M
2022-10-18 29.92 29.92 29.74 29.82 0.0M
2022-10-17 29.47 29.53 29.44 29.49 0.0M
2022-10-14 29.82 29.82 29.05 29.05 0.0M
2022-10-13 28.54 29.66 28.24 29.66 0.0M
2022-10-12 29.04 29.10 28.91 28.91 0.0M
2022-10-11 29.16 29.16 28.91 29.01 0.0M
2022-10-10 28.97 29.02 28.96 28.98 0.0M
2022-10-07 29.24 29.24 29.07 29.07 0.0M
2022-10-06 29.59 29.62 29.47 29.47 0.1M
2022-10-05 29.42 29.79 29.42 29.74 0.0M
2022-10-04 29.28 29.74 29.28 29.74 0.3M
2022-10-03 29.01 29.14 29.01 29.05 0.0M
2022-09-30 28.41 28.44 28.33 28.33 0.0M
2022-09-29 28.67 28.67 28.49 28.60 0.0M
2022-09-28 28.46 28.84 28.39 28.84 0.0M
2022-09-27 28.14 28.33 28.12 28.20 0.0M
2022-09-26 28.42 28.54 28.18 28.19 0.0M
2022-09-23 28.38 28.55 28.38 28.55 0.0M
2022-09-22 29.33 29.33 29.27 29.29 0.0M
2022-09-21 29.71 29.75 29.28 29.31 0.0M
2022-09-20 29.59 29.62 29.44 29.62 0.0M
2022-09-19 29.59 29.80 29.56 29.80 0.0M
2022-09-16 29.79 29.82 29.60 29.77 0.0M
2022-09-15 29.96 29.96 29.84 29.93 0.0M
2022-09-14 30.25 30.25 30.14 30.17 0.0M
2022-09-13 30.30 30.37 29.99 29.99 0.0M
2022-09-12 30.75 30.77 30.73 30.77 0.0M
2022-09-09 30.55 30.61 30.55 30.59 0.0M
2022-09-08 30.02 30.33 30.02 30.26 0.0M
2022-09-07 29.95 30.16 29.93 30.12 0.0M
2022-09-06 30.07 30.08 29.83 29.83 0.0M
2022-09-02 30.27 30.39 29.84 29.91 0.0M
2022-09-01 30.04 30.04 29.97 30.03 0.0M
2022-08-31 30.21 30.21 30.03 30.03 0.0M
2022-08-30 30.35 30.35 30.17 30.17 0.0M
2022-08-29 30.72 30.81 30.67 30.67 0.0M
2022-08-26 31.02 31.02 30.73 30.73 0.0M
2022-08-25 31.06 31.23 31.06 31.23 0.0M
2022-08-24 30.94 31.06 30.94 31.04 0.0M
2022-08-23 31.05 31.05 30.85 30.93 0.0M
2022-08-22 30.88 31.00 30.88 30.90 0.0M
2022-08-19 31.24 31.28 31.19 31.19 0.0M
2022-08-18 31.09 31.23 31.08 31.16 0.0M
2022-08-17 30.90 31.05 30.79 30.96 0.6M
2022-08-16 31.02 31.05 31.02 31.03 0.0M
2022-08-15 30.73 30.90 30.73 30.90 0.0M
2022-08-12 30.62 30.90 30.62 30.88 0.0M
2022-08-11 30.57 30.61 30.50 30.50 0.0M
2022-08-10 30.40 30.40 30.30 30.37 0.0M
2022-08-09 30.24 30.24 30.09 30.15 0.0M
2022-08-08 30.02 30.02 29.88 29.98 0.0M
2022-08-05 29.70 29.93 29.70 29.90 0.0M
2022-08-04 30.08 30.12 29.89 29.89 0.0M
2022-08-03 30.13 30.29 30.13 30.25 0.0M
2022-08-02 30.44 30.44 30.11 30.12 0.0M
2022-08-01 30.43 30.43 30.30 30.33 0.0M
2022-07-29 30.39 30.65 30.30 30.57 0.1M
2022-07-28 30.26 30.33 30.25 30.26 0.0M
2022-07-27 29.70 30.03 29.70 29.99 0.0M
2022-07-26 29.68 29.68 29.53 29.64 0.0M
2022-07-25 29.67 29.71 29.57 29.71 0.0M
2022-07-22 29.34 29.37 29.34 29.36 0.0M
2022-07-21 29.41 29.49 29.35 29.49 0.0M
2022-07-20 29.53 29.54 29.44 29.47 0.0M
2022-07-19 29.27 29.45 29.27 29.45 0.0M
2022-07-18 29.32 29.32 28.86 28.88 0.0M
2022-07-15 29.04 29.06 28.99 29.06 0.0M
2022-07-14 28.30 28.64 28.30 28.64 0.0M
2022-07-12 29.17 29.17 28.78 28.80 0.0M
2022-07-11 29.11 29.25 29.06 29.08 0.0M
2022-07-08 29.34 29.41 29.22 29.26 0.0M
2022-07-07 29.30 29.30 29.18 29.25 0.0M
2022-07-06 28.95 29.13 28.73 28.98 0.0M
2022-07-05 28.92 28.93 28.46 28.93 0.0M
2022-07-01 29.23 29.23 29.23 29.23 0.0M
2022-06-30 28.96 28.96 28.86 28.86 0.0M
2022-06-29 29.15 29.15 28.98 28.99 0.0M
2022-06-28 29.56 29.56 29.05 29.05 0.0M
2022-06-27 29.31 29.38 29.24 29.24 0.0M
2022-06-24 29.07 29.11 28.99 29.11 0.0M
2022-06-23 28.39 28.53 28.33 28.48 0.0M
2022-06-22 28.43 28.55 28.39 28.39 0.0M
2022-06-21 28.33 28.50 28.33 28.40 0.0M
2022-06-17 27.62 27.69 27.62 27.65 0.0M
2022-06-16 28.20 28.20 27.81 27.86 0.0M
2022-06-15 28.92 28.95 28.61 28.61 0.0M
2022-06-14 28.47 28.59 28.47 28.55 0.0M
2022-06-13 28.89 28.90 28.68 28.68 0.0M
2022-06-10 29.63 29.79 29.63 29.70 0.0M
2022-06-09 30.72 30.72 30.18 30.18 0.0M
2022-06-08 30.78 30.78 30.76 30.76 0.0M
2022-06-07 30.80 31.10 30.80 31.10 0.0M
2022-06-06 30.90 30.90 30.64 30.70 0.0M
2022-06-03 30.78 30.78 30.71 30.71 0.0M
2022-06-02 30.69 30.85 30.69 30.85 0.0M
2022-06-01 30.44 30.74 30.44 30.60 0.0M
2022-05-31 30.98 30.98 30.71 30.73 0.0M
2022-05-27 31.03 31.05 31.03 31.05 0.0M
2022-05-26 30.57 30.66 30.57 30.60 0.0M
2022-05-25 30.07 30.30 30.07 30.22 0.0M
2022-05-24 29.95 29.98 29.95 29.98 0.0M
2022-05-23 29.69 29.85 29.62 29.81 0.0M
2022-05-20 29.45 29.45 28.92 29.36 0.0M
2022-05-19 29.13 29.24 28.97 29.20 0.0M
2022-05-18 29.25 29.31 29.23 29.31 0.0M
2022-05-17 30.13 30.36 30.09 30.36 0.0M
2022-05-16 30.05 30.16 30.05 30.08 0.0M
2022-05-13 29.86 29.89 29.82 29.89 0.0M
2022-05-12 29.35 29.39 29.16 29.39 0.0M
2022-05-11 29.80 30.00 29.36 29.36 0.0M
2022-05-10 29.51 29.51 29.42 29.44 0.0M
2022-05-09 29.90 29.90 29.41 29.41 0.0M
2022-05-06 30.18 30.38 30.11 30.38 0.0M
2022-05-05 30.75 30.87 30.26 30.42 0.0M
2022-05-04 30.53 31.14 30.39 31.13 0.0M
2022-05-03 30.27 30.54 30.27 30.47 0.0M
2022-05-02 29.79 30.18 29.79 30.18 0.0M
2022-04-29 30.78 30.78 30.30 30.30 0.0M
2022-04-28 30.87 31.22 30.87 31.18 0.0M
2022-04-27 31.07 31.21 30.92 30.92 0.0M
2022-04-26 31.13 31.13 30.95 30.95 0.0M
2022-04-25 31.19 31.32 31.19 31.32 0.0M
2022-04-22 31.69 31.69 31.45 31.45 0.0M
2022-04-21 32.73 32.73 32.14 32.17 0.0M
2022-04-20 32.36 32.44 32.27 32.44 0.0M
2022-04-19 31.94 32.21 31.94 32.16 0.0M
2022-04-18 31.96 31.96 31.77 31.77 0.0M
2022-04-14 32.00 32.01 31.94 31.94 0.0M
2022-04-13 31.75 32.00 31.75 31.98 0.0M
2022-04-12 32.03 32.05 31.74 31.82 0.0M
2022-04-11 32.02 32.09 31.88 31.88 0.0M
2022-04-08 32.10 32.25 32.10 32.11 0.0M
2022-04-07 31.91 32.05 31.91 32.03 0.0M
2022-04-06 31.69 31.87 31.69 31.83 0.0M
2022-04-05 31.76 31.79 31.65 31.65 0.1M
2022-04-04 31.64 31.66 31.59 31.66 0.0M
2022-04-01 31.73 31.80 31.69 31.80 0.0M
2022-03-31 31.72 31.72 31.59 31.59 0.0M
2022-03-30 31.80 31.83 31.74 31.83 0.0M
2022-03-29 31.85 31.89 31.84 31.84 0.0M
2022-03-28 31.41 31.54 31.41 31.54 0.0M
2022-03-25 31.37 31.49 31.31 31.47 0.0M
2022-03-24 31.15 31.24 31.10 31.24 0.0M
2022-03-23 31.00 31.06 30.90 30.98 0.0M
2022-03-22 31.25 31.25 31.15 31.21 0.0M
2022-03-21 31.24 31.27 30.99 31.11 0.1M
2022-03-18 30.94 31.18 30.94 31.16 0.1M
2022-03-17 30.73 31.04 30.72 31.00 0.1M
2022-03-16 30.71 30.71 30.46 30.70 0.0M
2022-03-15 30.16 30.55 30.16 30.52 0.0M
2022-03-14 30.14 30.19 30.09 30.17 0.0M
2022-03-11 30.34 30.34 30.13 30.13 0.0M
2022-03-10 30.02 30.26 30.02 30.26 0.0M
2022-03-09 30.28 30.37 30.20 30.20 0.0M
2022-03-08 30.11 30.12 29.84 29.84 0.0M
2022-03-07 30.39 30.43 30.32 30.33 0.0M
2022-03-04 30.75 30.81 30.75 30.81 0.0M
2022-03-03 30.62 30.88 30.62 30.74 0.0M
2022-03-02 30.36 30.75 30.36 30.67 0.0M
2022-03-01 30.25 30.25 30.12 30.16 0.0M
2022-02-28 30.33 30.36 30.15 30.36 0.0M
2022-02-25 30.44 30.46 30.42 30.42 0.0M
2022-02-24 28.97 29.71 28.97 29.71 0.0M
2022-02-23 29.67 29.69 29.60 29.60 0.0M
2022-02-22 30.14 30.20 29.96 29.96 0.0M
2022-02-18 30.39 30.39 30.10 30.18 0.0M
2022-02-17 30.24 30.28 30.24 30.27 0.0M
2022-02-16 30.51 30.58 30.47 30.53 0.0M
2022-02-15 30.50 30.50 30.47 30.48 0.0M
2022-02-14 30.28 30.41 30.24 30.31 0.0M
2022-02-11 30.70 30.73 30.45 30.58 0.0M
2022-02-10 30.76 30.76 30.73 30.73 0.0M
2022-02-09 31.15 31.18 31.12 31.15 0.0M
2022-02-08 30.71 30.89 30.70 30.85 0.0M
2022-02-07 30.58 30.75 30.58 30.61 0.0M
2022-02-04 30.55 30.94 30.55 30.81 0.0M
2022-02-03 31.03 31.03 30.80 30.80 0.0M
2022-02-02 30.87 31.08 30.87 31.00 0.0M
2022-02-01 30.60 30.78 30.60 30.76 0.0M
2022-01-31 30.21 30.71 30.21 30.71 0.0M
2022-01-28 30.21 30.42 30.21 30.42 0.0M
2022-01-27 30.04 30.04 29.94 29.94 0.0M
2022-01-26 30.43 30.54 29.89 30.02 0.0M
2022-01-25 30.46 30.55 30.34 30.34 0.0M
2022-01-24 30.15 30.60 30.05 30.60 0.0M
2022-01-21 30.49 30.55 30.49 30.55 0.0M
2022-01-20 30.93 30.96 30.78 30.78 0.0M
2022-01-19 31.35 31.46 31.13 31.13 0.0M
2022-01-18 31.32 31.38 31.27 31.27 0.0M
2022-01-14 31.55 31.65 31.55 31.65 0.0M
2022-01-13 31.94 31.94 31.68 31.68 0.0M
2022-01-12 31.79 31.94 31.74 31.83 0.0M
2022-01-11 31.69 31.81 31.53 31.78 0.0M
2022-01-10 31.57 31.70 31.57 31.70 0.0M
2022-01-07 31.82 31.84 31.76 31.81 0.0M
2022-01-06 31.74 31.90 31.74 31.75 0.0M
2022-01-05 32.09 32.09 31.69 31.69 0.0M
2022-01-04 31.82 32.00 31.81 31.90 0.0M
2022-01-03 31.72 31.80 31.72 31.79 0.0M