NASDAQ OMX US Water Total Return (GRNWATUSLX)

🏛️ Estados Unidos →
4,655.90
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
2023-12-29 3,913.72 3,922.10 3,894.37 3,898.86 0.0M
2023-12-28 3,919.19 3,926.33 3,914.13 3,920.69 0.0M
2023-12-27 3,914.74 3,928.12 3,911.94 3,921.51 0.0M
2023-12-26 3,888.29 3,919.06 3,888.06 3,909.13 0.0M
2023-12-22 3,882.39 3,893.86 3,872.88 3,885.73 0.0M
2023-12-21 3,850.53 3,870.54 3,837.01 3,869.19 0.0M
2023-12-20 3,855.96 3,895.18 3,821.22 3,821.51 0.0M
2023-12-19 3,831.81 3,862.81 3,830.14 3,861.16 0.0M
2023-12-18 3,819.27 3,822.54 3,791.25 3,812.93 0.0M
2023-12-15 3,823.74 3,837.38 3,796.53 3,810.26 0.0M
2023-12-14 3,817.04 3,853.70 3,816.72 3,838.57 0.0M
2023-12-13 3,719.01 3,785.77 3,701.05 3,785.04 0.0M
2023-12-12 3,714.33 3,729.34 3,704.86 3,717.23 0.0M
2023-12-11 3,690.24 3,710.62 3,690.24 3,710.40 0.0M
2023-12-08 3,677.68 3,704.03 3,677.39 3,688.83 0.0M
2023-12-07 3,666.37 3,683.26 3,656.44 3,680.76 0.0M
2023-12-06 3,664.61 3,693.38 3,664.26 3,665.38 0.0M
2023-12-05 3,659.89 3,668.75 3,637.79 3,646.58 0.0M
2023-12-04 3,638.26 3,672.39 3,636.57 3,670.78 0.0M
2023-12-01 3,614.44 3,668.38 3,605.99 3,667.16 0.0M
2023-11-30 3,582.77 3,620.03 3,567.86 3,618.25 0.0M
2023-11-29 3,580.81 3,597.46 3,573.84 3,578.48 0.0M
2023-11-28 3,584.66 3,593.18 3,554.57 3,557.31 0.0M
2023-11-27 3,579.70 3,597.35 3,572.63 3,589.89 0.0M
2023-11-24 3,569.53 3,588.85 3,569.53 3,587.65 0.0M
2023-11-22 3,559.45 3,580.42 3,557.19 3,569.54 0.0M
2023-11-21 3,530.16 3,559.26 3,528.98 3,548.71 0.0M
2023-11-20 3,540.58 3,540.95 3,522.86 3,532.16 0.0M
2023-11-17 3,549.87 3,551.18 3,533.69 3,544.01 0.0M
2023-11-16 3,531.09 3,553.44 3,527.72 3,535.81 0.0M
2023-11-15 3,528.07 3,563.31 3,526.94 3,527.97 0.0M
2023-11-14 3,450.11 3,532.63 3,450.09 3,527.34 0.0M
2023-11-13 3,388.51 3,403.78 3,385.48 3,396.04 0.0M
2023-11-10 3,368.61 3,398.85 3,356.43 3,395.72 0.0M
2023-11-09 3,384.32 3,387.17 3,352.21 3,354.02 0.0M
2023-11-08 3,371.98 3,379.70 3,351.29 3,364.64 0.0M
2023-11-07 3,363.62 3,378.17 3,353.05 3,369.65 0.0M
2023-11-06 3,398.67 3,399.08 3,367.18 3,372.06 0.0M
2023-11-03 3,364.30 3,424.00 3,364.30 3,401.54 0.0M
2023-11-02 3,302.27 3,330.84 3,301.28 3,328.31 0.0M
2023-11-01 3,243.98 3,264.38 3,225.11 3,261.59 0.0M
2023-10-31 3,198.63 3,250.26 3,198.42 3,244.48 0.0M
2023-10-30 3,198.86 3,210.13 3,175.14 3,201.56 0.0M
2023-10-27 3,214.35 3,215.74 3,171.89 3,179.24 0.0M
2023-10-26 3,213.63 3,236.99 3,205.81 3,215.59 0.0M
2023-10-25 3,225.09 3,231.15 3,183.28 3,201.30 0.0M
2023-10-24 3,262.63 3,265.20 3,235.53 3,239.30 0.0M
2023-10-23 3,260.42 3,281.11 3,241.90 3,244.03 0.0M
2023-10-20 3,300.06 3,309.25 3,266.65 3,268.17 0.0M
2023-10-19 3,305.49 3,345.77 3,290.97 3,296.10 0.0M
2023-10-18 3,398.86 3,398.86 3,307.45 3,308.05 0.0M
2023-10-17 3,379.28 3,442.10 3,376.35 3,422.45 0.0M
2023-10-16 3,376.27 3,401.84 3,360.44 3,399.29 0.0M
2023-10-13 3,400.10 3,406.14 3,347.14 3,358.73 0.0M
2023-10-12 3,455.60 3,458.47 3,381.38 3,393.49 0.0M
2023-10-11 3,429.28 3,454.40 3,427.31 3,453.22 0.0M
2023-10-10 3,414.31 3,451.10 3,408.49 3,424.02 0.0M
2023-10-09 3,365.85 3,405.30 3,362.94 3,404.87 0.0M
2023-10-06 3,337.17 3,396.57 3,326.86 3,382.72 0.0M
2023-10-05 3,363.52 3,369.15 3,337.39 3,354.84 0.0M
2023-10-04 3,323.54 3,365.33 3,310.42 3,363.51 0.0M
2023-10-03 3,339.44 3,351.05 3,310.94 3,319.78 0.0M
2023-10-02 3,387.97 3,392.50 3,340.15 3,355.16 0.0M
2023-09-29 3,432.29 3,435.47 3,386.73 3,395.47 0.0M
2023-09-28 3,396.36 3,437.99 3,396.09 3,413.88 0.0M
2023-09-27 3,385.61 3,406.14 3,372.96 3,391.26 0.0M
2023-09-26 3,386.82 3,400.42 3,367.69 3,367.86 0.0M
2023-09-25 3,377.15 3,403.46 3,376.59 3,401.95 0.0M
2023-09-22 3,391.40 3,408.48 3,388.25 3,388.65 0.0M
2023-09-21 3,437.33 3,437.33 3,391.46 3,391.73 0.0M
2023-09-20 3,487.22 3,501.56 3,453.49 3,454.99 0.0M
2023-09-19 3,479.82 3,488.73 3,453.55 3,473.90 0.0M
2023-09-18 3,488.55 3,506.56 3,479.91 3,482.80 0.0M
2023-09-15 3,500.83 3,504.62 3,480.05 3,485.65 0.0M
2023-09-14 3,495.72 3,516.35 3,482.22 3,512.79 0.0M
2023-09-13 3,478.18 3,497.39 3,472.06 3,478.69 0.0M
2023-09-12 3,493.78 3,502.04 3,478.00 3,483.01 0.0M
2023-09-11 3,497.42 3,515.67 3,494.88 3,507.03 0.0M
2023-09-08 3,516.51 3,516.80 3,480.41 3,485.39 0.0M
2023-09-07 3,550.79 3,550.79 3,508.14 3,518.71 0.0M
2023-09-06 3,575.25 3,581.45 3,541.92 3,556.12 0.0M
2023-09-05 3,634.30 3,634.69 3,573.85 3,576.15 0.0M
2023-09-01 3,667.59 3,676.42 3,644.96 3,652.30 0.0M
2023-08-31 3,664.19 3,671.64 3,642.01 3,642.05 0.0M
2023-08-30 3,645.13 3,670.08 3,645.13 3,654.59 0.0M
2023-08-29 3,598.52 3,641.76 3,593.67 3,641.18 0.0M
2023-08-28 3,584.33 3,612.04 3,584.33 3,604.72 0.0M
2023-08-25 3,553.79 3,586.98 3,540.83 3,574.53 0.0M
2023-08-24 3,571.86 3,597.00 3,538.46 3,538.92 0.0M
2023-08-23 3,557.71 3,580.31 3,555.96 3,578.07 0.0M
2023-08-22 3,547.39 3,552.81 3,538.15 3,544.71 0.0M
2023-08-21 3,542.24 3,548.10 3,512.38 3,537.62 0.0M
2023-08-18 3,531.56 3,551.34 3,527.40 3,543.62 0.0M
2023-08-17 3,600.10 3,603.88 3,546.95 3,547.22 0.0M
2023-08-16 3,612.66 3,624.80 3,597.89 3,598.02 0.0M
2023-08-15 3,642.53 3,642.53 3,615.72 3,616.41 0.0M
2023-08-14 3,634.21 3,655.80 3,629.21 3,655.27 0.0M
2023-08-11 3,630.92 3,647.89 3,627.80 3,642.23 0.0M
2023-08-10 3,649.49 3,671.90 3,627.75 3,634.44 0.0M
2023-08-09 3,669.72 3,669.93 3,635.38 3,639.28 0.0M
2023-08-08 3,663.97 3,676.32 3,627.35 3,673.21 0.0M
2023-08-07 3,654.87 3,688.02 3,654.87 3,681.25 0.0M
2023-08-04 3,661.51 3,680.04 3,638.79 3,644.61 0.0M
2023-08-03 3,665.97 3,666.17 3,641.36 3,649.43 0.0M
2023-08-02 3,665.65 3,703.83 3,665.41 3,684.48 0.0M
2023-08-01 3,677.53 3,695.06 3,670.81 3,683.02 0.0M
2023-07-31 3,692.22 3,695.41 3,674.47 3,687.88 0.0M
2023-07-28 3,696.59 3,698.05 3,670.24 3,689.66 0.0M
2023-07-27 3,727.19 3,731.72 3,668.40 3,674.37 0.0M
2023-07-26 3,695.41 3,721.62 3,692.93 3,714.77 0.0M
2023-07-25 3,685.99 3,720.02 3,680.52 3,708.10 0.0M
2023-07-24 3,705.24 3,714.49 3,688.77 3,707.74 0.0M
2023-07-21 3,690.50 3,711.57 3,676.87 3,703.22 0.0M
2023-07-20 3,661.17 3,671.83 3,641.36 3,667.50 0.0M
2023-07-19 3,645.76 3,659.19 3,633.51 3,652.77 0.0M
2023-07-18 3,623.04 3,647.68 3,622.88 3,645.33 0.0M
2023-07-17 3,615.62 3,637.59 3,604.17 3,625.67 0.0M
2023-07-14 3,620.08 3,627.65 3,603.27 3,621.51 0.0M
2023-07-13 3,633.62 3,636.31 3,619.96 3,627.84 0.0M
2023-07-12 3,628.35 3,641.92 3,616.84 3,625.76 0.0M
2023-07-11 3,568.32 3,595.67 3,568.09 3,592.01 0.0M
2023-07-10 3,520.93 3,561.06 3,520.05 3,558.24 0.0M
2023-07-07 3,509.98 3,553.34 3,509.88 3,523.93 0.0M
2023-07-06 3,533.73 3,533.73 3,496.81 3,517.80 0.0M
2023-07-05 3,558.07 3,566.95 3,548.78 3,555.71 0.0M
2023-07-03 3,577.52 3,583.94 3,560.33 3,581.51 0.0M
2023-06-30 3,573.78 3,601.15 3,571.65 3,590.58 0.0M
2023-06-29 3,514.57 3,557.59 3,502.38 3,555.66 0.0M
2023-06-28 3,542.78 3,542.78 3,513.00 3,522.99 0.0M
2023-06-27 3,505.46 3,548.71 3,503.94 3,543.27 0.0M
2023-06-26 3,486.29 3,512.75 3,484.74 3,496.40 0.0M
2023-06-23 3,497.35 3,520.32 3,486.41 3,490.48 0.0M
2023-06-22 3,540.63 3,540.78 3,513.83 3,518.32 0.0M
2023-06-21 3,506.36 3,546.22 3,497.44 3,537.64 0.0M
2023-06-20 3,522.93 3,523.83 3,499.33 3,515.61 0.0M
2023-06-16 3,547.93 3,558.24 3,529.50 3,536.70 0.0M
2023-06-15 3,492.94 3,544.48 3,484.18 3,539.40 0.0M
2023-06-14 3,512.45 3,523.84 3,485.39 3,496.18 0.0M
2023-06-13 3,470.03 3,511.23 3,468.23 3,507.48 0.0M
2023-06-12 3,467.78 3,471.60 3,448.83 3,466.91 0.0M
2023-06-09 3,473.48 3,475.04 3,446.18 3,462.36 0.0M
2023-06-08 3,480.00 3,481.43 3,453.42 3,472.65 0.0M
2023-06-07 3,452.00 3,487.18 3,451.65 3,485.39 0.0M
2023-06-06 3,411.23 3,453.17 3,406.56 3,445.23 0.0M
2023-06-05 3,423.41 3,423.41 3,393.79 3,415.70 0.0M
2023-06-02 3,358.01 3,437.75 3,358.01 3,436.09 0.0M
2023-06-01 3,308.61 3,340.42 3,290.10 3,333.96 0.0M
2023-05-31 3,327.96 3,328.83 3,290.46 3,304.02 0.0M
2023-05-30 3,355.03 3,359.29 3,324.87 3,325.70 0.0M
2023-05-26 3,323.01 3,349.64 3,315.16 3,344.67 0.0M
2023-05-25 3,310.99 3,320.04 3,287.02 3,312.79 0.0M
2023-05-24 3,347.84 3,348.15 3,300.70 3,308.48 0.0M
2023-05-23 3,384.32 3,398.90 3,353.03 3,353.34 0.0M
2023-05-22 3,392.12 3,412.42 3,381.57 3,398.26 0.0M
2023-05-19 3,421.25 3,421.56 3,382.52 3,387.80 0.0M
2023-05-18 3,355.29 3,404.67 3,353.73 3,401.58 0.0M
2023-05-17 3,345.97 3,369.84 3,328.74 3,362.14 0.0M
2023-05-16 3,371.83 3,372.08 3,335.88 3,336.10 0.0M
2023-05-15 3,381.10 3,391.16 3,369.63 3,385.63 0.0M
2023-05-12 3,383.50 3,402.16 3,355.32 3,373.89 0.0M
2023-05-11 3,391.03 3,391.26 3,358.79 3,373.78 0.0M
2023-05-10 3,406.53 3,415.77 3,363.81 3,398.97 0.0M
2023-05-09 3,394.93 3,394.93 3,374.62 3,384.29 0.0M
2023-05-08 3,426.91 3,428.86 3,387.35 3,398.35 0.0M
2023-05-05 3,389.65 3,422.91 3,387.23 3,415.37 0.0M
2023-05-04 3,365.65 3,376.64 3,344.98 3,361.35 0.0M
2023-05-03 3,374.30 3,402.03 3,361.85 3,362.68 0.0M
2023-05-02 3,349.05 3,361.10 3,303.89 3,356.08 0.0M
2023-05-01 3,343.47 3,382.20 3,343.47 3,359.32 0.0M
2023-04-28 3,322.87 3,351.86 3,322.69 3,339.10 0.0M
2023-04-27 3,263.79 3,321.95 3,263.33 3,321.73 0.0M
2023-04-26 3,298.58 3,288.58 3,248.86 3,254.14 0.0M
2023-04-25 3,356.55 3,357.84 3,298.26 3,298.58 0.0M
2023-04-24 3,361.99 3,381.19 3,361.99 3,371.50 0.0M
2023-04-21 3,349.10 3,362.43 3,340.92 3,360.42 0.0M
2023-04-20 3,318.42 3,346.82 3,305.57 3,339.40 0.0M
2023-04-19 3,319.32 3,336.76 3,316.35 3,333.59 0.0M
2023-04-18 3,352.70 3,364.90 3,321.46 3,332.03 0.0M
2023-04-17 3,333.82 3,345.31 3,313.67 3,345.15 0.0M
2023-04-14 3,343.66 3,371.10 3,314.65 3,328.56 0.0M
2023-04-13 3,329.42 3,357.86 3,306.48 3,356.89 0.0M
2023-04-12 3,346.24 3,353.81 3,323.36 3,327.40 0.0M
2023-04-11 3,310.29 3,332.48 3,310.29 3,320.44 0.0M
2023-04-10 3,259.35 3,299.22 3,253.07 3,299.13 0.0M
2023-04-06 3,274.30 3,274.69 3,250.91 3,273.93 0.0M
2023-04-05 3,284.67 3,292.06 3,260.09 3,273.32 0.0M
2023-04-04 3,376.51 3,378.18 3,289.43 3,299.85 0.0M
2023-04-03 3,374.48 3,383.25 3,351.45 3,371.99 0.0M
2023-03-31 3,354.70 3,385.86 3,352.75 3,384.57 0.0M
2023-03-30 3,344.12 3,352.97 3,328.78 3,336.65 0.0M
2023-03-29 3,315.97 3,324.52 3,302.92 3,321.07 0.0M
2023-03-28 3,276.64 3,304.84 3,275.84 3,290.95 0.0M
2023-03-27 3,283.08 3,293.79 3,265.56 3,277.76 0.0M
2023-03-24 3,200.33 3,257.72 3,187.38 3,256.63 0.0M
2023-03-23 3,232.20 3,273.86 3,202.80 3,222.35 0.0M
2023-03-22 3,271.70 3,303.22 3,226.75 3,227.97 0.0M
2023-03-21 3,282.17 3,295.37 3,250.15 3,274.90 0.0M
2023-03-20 3,221.91 3,266.00 3,221.50 3,251.74 0.0M
2023-03-17 3,255.06 3,255.09 3,192.84 3,207.31 0.0M
2023-03-16 3,212.30 3,274.64 3,206.73 3,267.42 0.0M
2023-03-15 3,246.95 3,247.00 3,192.39 3,232.59 0.0M
2023-03-14 3,275.42 3,308.54 3,254.56 3,291.76 0.0M
2023-03-13 3,211.40 3,266.66 3,206.30 3,234.76 0.0M
2023-03-10 3,305.29 3,307.51 3,218.36 3,239.38 0.0M
2023-03-09 3,349.40 3,365.63 3,305.62 3,307.35 0.0M
2023-03-08 3,319.49 3,349.22 3,318.48 3,347.19 0.0M
2023-03-07 3,381.62 3,381.90 3,316.31 3,319.69 0.0M
2023-03-06 3,395.31 3,421.57 3,369.46 3,378.46 0.0M
2023-03-03 3,382.35 3,404.18 3,359.97 3,402.77 0.0M
2023-03-02 3,320.47 3,376.77 3,314.26 3,368.96 0.0M
2023-03-01 3,347.05 3,361.59 3,327.57 3,336.83 0.0M
2023-02-28 3,343.82 3,380.78 3,340.47 3,355.22 0.0M
2023-02-27 3,378.05 3,400.83 3,342.20 3,351.41 0.0M
2023-02-24 3,348.56 3,357.17 3,324.16 3,351.92 0.0M
2023-02-23 3,391.06 3,406.60 3,353.81 3,383.23 0.0M
2023-02-22 3,385.03 3,399.20 3,366.53 3,376.34 0.0M
2023-02-21 3,432.52 3,432.70 3,374.25 3,380.53 0.0M
2023-02-17 3,437.53 3,465.49 3,426.69 3,463.55 0.0M
2023-02-16 3,430.53 3,465.78 3,419.66 3,438.07 0.0M
2023-02-15 3,434.04 3,474.11 3,431.35 3,471.46 0.0M
2023-02-14 3,434.16 3,457.81 3,411.43 3,448.48 0.0M
2023-02-13 3,409.51 3,438.66 3,402.79 3,438.49 0.0M
2023-02-10 3,375.34 3,401.14 3,372.11 3,398.92 0.0M
2023-02-09 3,448.69 3,462.10 3,380.95 3,388.26 0.0M
2023-02-08 3,453.04 3,462.08 3,425.81 3,429.48 0.0M
2023-02-07 3,430.85 3,470.85 3,409.38 3,465.65 0.0M
2023-02-06 3,458.76 3,459.43 3,433.20 3,443.06 0.0M
2023-02-03 3,483.66 3,501.05 3,470.17 3,485.59 0.0M
2023-02-02 3,520.87 3,530.07 3,493.74 3,514.19 0.0M
2023-02-01 3,439.43 3,516.20 3,426.80 3,494.06 0.0M
2023-01-31 3,349.26 3,442.66 3,349.26 3,442.45 0.0M
2023-01-30 3,376.93 3,392.33 3,336.90 3,338.30 0.0M
2023-01-27 3,367.11 3,401.43 3,359.54 3,387.33 0.0M
2023-01-26 3,383.88 3,384.79 3,352.51 3,377.72 0.0M
2023-01-25 3,355.71 3,370.63 3,331.09 3,369.92 0.0M
2023-01-24 3,355.48 3,386.61 3,346.51 3,378.32 0.0M
2023-01-23 3,347.65 3,378.98 3,334.04 3,367.51 0.0M
2023-01-20 3,301.09 3,349.82 3,289.61 3,349.75 0.0M
2023-01-19 3,348.02 3,348.28 3,295.50 3,295.92 0.0M
2023-01-18 3,425.75 3,435.14 3,358.56 3,362.08 0.0M
2023-01-17 3,439.55 3,449.02 3,406.92 3,411.77 0.0M
2023-01-13 3,401.27 3,439.04 3,398.71 3,435.94 0.0M
2023-01-12 3,424.81 3,430.52 3,396.25 3,418.06 0.0M
2023-01-11 3,371.25 3,415.37 3,371.25 3,414.85 0.0M
2023-01-10 3,313.45 3,367.29 3,313.45 3,366.57 0.0M
2023-01-09 3,324.35 3,367.56 3,316.59 3,319.42 0.0M
2023-01-06 3,287.77 3,321.20 3,261.82 3,317.07 0.0M
2023-01-05 3,288.19 3,292.49 3,247.11 3,255.24 0.0M
2023-01-04 3,288.09 3,325.08 3,285.36 3,308.87 0.0M
2023-01-03 3,275.22 3,292.57 3,238.86 3,263.79 0.0M