Datos Histórico Sound Enhanced Fixed Income ETF - FXED

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.0695	0.371459112774	18.71	18.8999	18.71	10440	18.83009522	SP
4	-0.0405	-0.215196599362	18.82	18.96	18.61	9889	18.78983042	SP
12	-0.4305	-2.24102030193	19.21	19.57	18.61	8416	19.02027438	SP
26	0.4395	2.39640130862	18.34	19.57	18.13	7125	18.89057357	SP
52	0.4395	2.39640130862	18.34	19.57	18.13	7125	18.89057357	SP
156	0.4395	2.39640130862	18.34	19.57	18.13	7125	18.89057357	SP
260	0.4395	2.39640130862	18.34	19.57	18.13	7125	18.89057357	SP

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1733960400	18.7795	-0.05	-0.27	18.89	18.89	18.7795	2818
1733874000	18.83	-0.02	-0.10	19.15	19.15	18.77	12586
1733787600	18.8487	-0.01	-0.06	18.76	18.89	18.76	10473
1733528400	18.8599	0.03	0.16	18.8442	18.8999	18.82	9523
1733442000	18.83	0.05	0.27	18.82	18.86	18.76	11715
1733355600	18.7793	-0	-0.00	18.56	18.8	18.56	9575
1733269200	18.78	-0.04	-0.21	18.87	18.87	18.74	48604
1733182800	18.82	-0.1	-0.53	18.82	18.84	18.82	2530
1732917840	18.92	0.12	0.64	18.7	18.96	18.7	706
1732750800	18.8	0.07	0.37	18.86	18.86	18.77	28904
1732664400	18.73	-0.15	-0.79	18.96	18.96	18.73	3822
1732578000	18.88	0.08	0.43	18.7	18.94	18.7	4061
1732318800	18.8	0.05	0.27	18.8	18.8386	18.76	10721
1732232400	18.75	0.1	0.54	18.73	18.79	18.6801	3487
1732146000	18.65	-0.13	-0.72	18.63	18.76	18.61	5268
1732059600	18.7845	0.07	0.40	18.705	18.88	18.705	10244
1731973200	18.71	0.03	0.16	18.84	18.84	18.7	5221
1731714000	18.6799	-0.02	-0.11	18.8	18.8	18.63	7911
1731627600	18.6999	-0.09	-0.48	18.75	18.75	18.6999	1282
1731541200	18.79	0.01	0.05	18.88	18.88	18.77	2947
1731454800	18.78	-0.18	-0.95	19.02	19.02	18.78	5484
1731368400	18.96	-0.07	-0.37	19.15	19.15	18.92	2744
1731109200	19.0299	0.15	0.79	18.98	19.06	18.71	14483
1731022800	18.8815	0.06	0.32	18.93	18.93	18.85	1515
1730936400	18.8204	-0.04	-0.21	18.96	18.96	18.78	2942
1730850000	18.86	0.09	0.47	18.67	18.86	18.65	4017
1730763600	18.7712	0.07	0.38	18.8	18.8	18.72	4119
1730500800	18.7	-0.13	-0.68	18.72	18.8228	18.7	2653
1730414400	18.8284	-0.05	-0.27	18.98	18.98	18.77	2470
1730328000	18.88	-0.03	-0.16	18.81	18.93	18.81	1722
1730241600	18.91	-0.11	-0.59	18.85	18.95	18.83	8395
1730155200	19.0216	0.05	0.25	18.87	19.04	18.87	5400
1729896000	18.9742	-0.13	-0.66	19.01	19.09	18.9742	2631
1729809600	19.1004	0.09	0.49	18.9	19.1004	18.9	9569
1729723200	19.008	-0.17	-0.90	19.01	19.11	19	5728
1729636800	19.18	0.02	0.13	19.05	19.21	19.05	4246
1729550400	19.1553	-0.12	-0.65	19.55	19.55	19.13	11120
1729291200	19.28	-0.07	-0.34	19.45	19.48	19.2405	4117
1729204800	19.345	0.04	0.23	19.24	19.42	19.24	9384
1729118400	19.3	0.08	0.40	19.33	19.34	19.24	4437
1729032000	19.2239	0.1	0.52	19.22	19.3	19.191	4904
1728945600	19.125	0.04	0.18	19.19	19.19	19.05	11980
1728686400	19.09	0.02	0.13	18.92	19.09	18.92	4270
1728600000	19.0653	-0.04	-0.22	18.91	19.07	18.91	7793
1728513600	19.1079	-0.02	-0.11	19.02	19.15	19.02	4830
1728427200	19.1298	0.05	0.26	18.97	19.1298	18.97	15801
1728340800	19.0797	-0.13	-0.68	19.2	19.2	19.05	810
1728081600	19.2096	-0.02	-0.11	19.25	19.25	19.15	8380
1727995200	19.2298	0.02	0.09	19.38	19.38	19.2298	758
1727908800	19.212	0.05	0.25	19.16	19.27	19.13	23389
1727822400	19.165	-0.01	-0.03	19.18	19.22	19.1301	1864
1727736000	19.17	-0.13	-0.69	19.41	19.41	19.1501	4208
1727476800	19.3037	0.04	0.23	19.36	19.57	19.29	9155
1727390400	19.26	0.02	0.10	19.17	19.3099	19.22	5295
1727304000	19.24	-0.1	-0.52	19.2	19.27	19.2	3464
1727217600	19.34	0.02	0.10	19.51	19.51	19.2801	12893
1727131200	19.32	0.02	0.10	19.28	19.38	19.28	8877
1726872000	19.3	0.05	0.26	19.35	19.35	19.285	10400
1726785600	19.25	-0.05	-0.28	19.2	19.31	19.2	63543
1726699200	19.3045	0.05	0.28	19.27	19.37	19.21	19748
1726612800	19.25	-0.06	-0.31	19.21	19.2999	19.21	6766
1726526400	19.3105	-0.02	-0.10	19.43	19.43	19.21	8444
1726267200	19.33	0.27	1.42	18.96	19.33	18.96	7433
1726180800	19.0602	0	0.00	18.89	19.09	18.89	2407

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sound Enhanced Fixed Income ETF (FXED)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sound Enhanced Fixed Income ETF (FXED) Histórico

Sound Enhanced Fixed Income ETF (FXED)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación