LeaderShares® Dynamic Yield (DYLD)

DYLD
🏛️ Estados Unidos →
22.69
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
2021-12-31 25.14 25.17 25.12 25.13 0.1M
2021-12-30 25.08 25.12 25.08 25.11 0.0M
2021-12-29 25.09 25.09 25.05 25.06 0.0M
2021-12-28 25.21 25.21 25.15 25.15 0.0M
2021-12-27 25.10 25.18 25.10 25.17 0.0M
2021-12-23 25.15 25.15 25.11 25.14 0.0M
2021-12-22 25.12 25.17 25.11 25.17 0.0M
2021-12-21 25.19 25.19 25.02 25.09 0.0M
2021-12-20 25.20 25.20 25.14 25.15 0.0M
2021-12-17 25.22 25.23 25.21 25.21 0.0M
2021-12-16 25.19 25.19 25.16 25.17 0.0M
2021-12-15 25.10 25.16 25.10 25.15 0.0M
2021-12-14 25.15 25.19 25.15 25.18 0.0M
2021-12-13 25.20 25.26 25.20 25.23 0.0M
2021-12-10 25.22 25.22 25.15 25.16 0.0M
2021-12-09 25.17 25.19 25.15 25.15 0.0M
2021-12-08 25.23 25.23 25.14 25.14 0.0M
2021-12-07 25.31 25.35 25.27 25.29 0.0M
2021-12-06 25.32 25.33 25.25 25.26 0.0M
2021-12-03 25.17 25.31 25.17 25.31 0.0M
2021-12-02 25.17 25.17 25.11 25.17 0.0M
2021-12-01 25.06 25.15 25.06 25.13 0.0M
2021-11-30 24.98 25.09 24.98 25.06 0.0M
2021-11-29 24.87 24.97 24.86 24.95 0.0M
2021-11-26 24.89 24.90 24.87 24.89 0.0M
2021-11-24 24.74 24.82 24.74 24.82 0.0M
2021-11-23 24.89 24.89 24.77 24.77 0.0M
2021-11-22 25.07 25.07 24.96 24.96 0.0M
2021-11-19 25.11 25.11 25.07 25.08 0.0M
2021-11-18 25.01 25.05 25.01 25.03 0.0M
2021-11-17 24.93 24.99 24.91 24.99 0.0M
2021-11-16 25.01 25.01 24.93 24.93 0.0M
2021-11-15 25.05 25.05 24.98 24.98 0.0M
2021-11-12 25.19 25.19 25.14 25.15 0.0M
2021-11-11 25.23 25.23 25.18 25.19 0.0M
2021-11-10 25.41 25.41 25.20 25.21 0.0M
2021-11-09 25.45 25.50 25.44 25.46 0.0M
2021-11-08 25.34 25.37 25.34 25.34 0.0M
2021-11-05 25.28 25.40 25.28 25.39 0.0M
2021-11-04 25.15 25.19 25.15 25.19 0.0M
2021-11-03 25.09 25.11 25.05 25.06 0.0M
2021-11-02 25.13 25.13 25.09 25.11 0.0M
2021-11-01 25.03 25.08 25.03 25.08 0.0M
2021-10-29 25.05 25.15 25.05 25.12 0.0M
2021-10-28 25.12 25.15 25.11 25.11 0.0M
2021-10-27 25.07 25.17 25.07 25.12 0.0M
2021-10-26 24.99 25.02 24.97 25.01 0.0M
2021-10-25 24.86 24.90 24.86 24.89 0.0M
2021-10-22 24.92 24.95 24.91 24.92 0.0M
2021-10-21 24.89 24.90 24.88 24.88 0.0M
2021-10-20 24.95 24.96 24.91 24.91 0.1M
2021-10-19 25.01 25.01 24.97 24.97 0.0M
2021-10-18 24.99 25.04 24.99 25.04 0.0M
2021-10-15 25.08 25.08 25.05 25.08 0.0M
2021-10-14 25.06 25.14 25.06 25.14 0.0M
2021-10-13 24.97 25.17 24.96 25.00 0.1M
2021-10-12 24.83 24.87 24.82 24.87 0.0M
2021-10-11 24.82 24.83 24.78 24.78 0.0M
2021-10-08 24.88 24.88 24.84 24.85 0.0M
2021-10-07 24.97 25.07 24.92 24.95 0.1M
2021-10-06 25.00 25.02 24.99 25.02 0.0M
2021-10-05 25.03 25.05 25.01 25.01 0.0M
2021-10-04 25.07 25.10 25.07 25.09 0.0M
2021-10-01 25.11 25.14 25.09 25.14 0.0M
2021-09-30 25.06 25.07 25.03 25.06 0.0M
2021-09-29 25.13 25.13 25.04 25.09 0.0M
2021-09-28 25.09 25.11 25.06 25.06 0.0M
2021-09-27 25.27 25.28 25.24 25.24 0.0M
2021-09-24 25.31 25.33 25.31 25.32 0.0M
2021-09-23 25.56 25.56 25.45 25.45 0.0M
2021-09-22 25.54 25.62 25.49 25.60 0.0M
2021-09-21 25.57 25.58 25.57 25.57 0.0M
2021-09-20 25.53 25.54 25.49 25.53 0.0M
2021-09-17 25.48 25.51 25.47 25.49 0.0M
2021-09-16 25.56 25.57 25.55 25.55 0.0M
2021-09-15 25.63 25.63 25.56 25.59 0.0M
2021-09-14 25.63 25.63 25.60 25.61 0.0M
2021-09-13 25.51 25.53 25.50 25.52 0.0M
2021-09-10 25.44 25.47 25.42 25.44 0.0M
2021-09-09 25.45 25.53 25.43 25.51 0.0M
2021-09-08 25.38 25.42 25.38 25.40 0.0M
2021-09-07 25.36 25.36 25.32 25.32 0.0M
2021-09-03 25.44 25.57 25.42 25.43 0.1M
2021-09-02 25.49 25.51 25.49 25.50 0.0M
2021-09-01 25.47 25.96 25.44 25.46 0.1M
2021-08-31 25.50 25.50 25.42 25.43 0.0M
2021-08-30 25.42 25.48 25.42 25.48 0.0M
2021-08-27 25.36 25.43 25.36 25.43 0.0M
2021-08-26 25.31 25.32 25.28 25.31 0.0M
2021-08-25 25.43 25.44 25.33 25.34 0.0M
2021-08-24 25.43 25.43 25.40 25.40 0.0M
2021-08-23 25.44 25.46 25.44 25.45 0.0M
2021-08-20 25.44 25.44 25.41 25.42 0.0M
2021-08-19 25.41 25.42 25.40 25.40 0.0M
2021-08-18 25.35 25.39 25.33 25.36 0.0M
2021-08-17 25.36 25.43 25.35 25.36 0.1M
2021-08-16 25.40 25.42 25.38 25.38 0.0M
2021-08-13 25.31 25.36 25.31 25.35 0.0M
2021-08-12 25.19 25.24 25.19 25.23 0.0M
2021-08-11 25.17 25.26 25.16 25.20 0.0M
2021-08-10 25.25 25.25 25.22 25.22 0.0M
2021-08-09 25.36 25.36 25.26 25.26 0.0M
2021-08-06 25.37 25.38 25.33 25.33 0.0M
2021-08-05 25.52 25.52 25.51 25.51 0.0M
2021-08-04 25.47 25.55 25.47 25.55 0.0M
2021-08-03 25.57 25.57 25.55 25.56 0.0M
2021-08-02 25.60 25.60 25.51 25.56 0.0M
2021-07-30 25.51 25.53 25.51 25.52 0.0M
2021-07-29 25.46 25.49 25.45 25.47 0.0M
2021-07-28 25.46 25.51 25.45 25.51 0.0M
2021-07-27 25.46 25.55 25.46 25.49 0.0M
2021-07-26 25.45 25.46 25.41 25.41 0.0M
2021-07-23 25.42 25.47 25.42 25.46 0.0M
2021-07-22 25.45 25.50 25.45 25.49 0.0M
2021-07-21 25.40 25.46 25.37 25.38 0.0M
2021-07-20 25.58 25.58 25.47 25.47 0.0M
2021-07-19 25.51 25.54 25.49 25.50 0.0M
2021-07-16 25.37 25.39 25.37 25.38 0.0M
2021-07-15 25.37 25.42 25.35 25.41 0.0M
2021-07-14 25.32 25.34 25.30 25.33 0.0M
2021-07-13 25.37 25.37 25.21 25.22 0.6M
2021-07-12 25.44 25.44 25.29 25.29 0.0M
2021-07-09 25.34 25.36 25.34 25.34 0.0M
2021-07-08 25.46 25.48 25.43 25.44 0.0M
2021-07-07 25.44 25.56 25.40 25.42 0.0M
2021-07-06 25.26 25.33 25.26 25.32 0.0M
2021-07-02 25.18 25.22 25.18 25.21 0.0M
2021-07-01 25.14 25.20 25.10 25.14 0.1M
2021-06-30 25.16 25.17 25.10 25.14 1.6M
2021-06-29 25.02 25.04 25.02 25.03 0.1M