XNAS
Datos históricos de DBX ETF Trust - Xtrackers S&P 500 Diversified Sector Weight ETF
DBX ETF Trust - Xtrackers S&P 500 Diversified Sector Weight ETF · SPXD
$29.18
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:16 UTC
- Variación en el periodo
- +17.04%
- Máximo
- US$30.15
- 19 de agosto de 2026
- Mínimo
- US$24.76
- 20 de noviembre de 2025
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.18 | 29.18 | 29.18 | 29.18 | +0.51% | 192 |
| 8 oct 2026 | 29.03 | 29.03 | 29.03 | 29.03 | +0.69% | 34.429 |
| 7 oct 2026 | 28.83 | 28.83 | 28.83 | 28.83 | −0.52% | 480.179 |
| 6 oct 2026 | 28.93 | 28.98 | 28.93 | 28.98 | +0.68% | 737.603 |
| 5 oct 2026 | 28.74 | 28.81 | 28.74 | 28.79 | +0.35% | 17,397.103 |
| 2 oct 2026 | 28.69 | 28.69 | 28.69 | 28.69 | +0.54% | 175.559 |
| 1 oct 2026 | 28.47 | 28.57 | 28.37 | 28.53 | +0.20% | 1,458.086 |
| 30 sep 2026 | 28.62 | 28.62 | 28.48 | 28.48 | −0.77% | 844.835 |
| 29 sep 2026 | 28.62 | 28.70 | 28.61 | 28.70 | −0.12% | 7,115.451 |
| 28 sep 2026 | 28.78 | 28.78 | 28.73 | 28.73 | −0.63% | 9,723.284 |
| 25 sep 2026 | 28.91 | 28.91 | 28.91 | 28.91 | +0.45% | 238.451 |
| 24 sep 2026 | 28.78 | 28.78 | 28.78 | 28.78 | −0.41% | 84.375 |
| 23 sep 2026 | 29.00 | 29.00 | 28.90 | 28.90 | −0.68% | 550.451 |
| 22 sep 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 141.768 |
| 21 sep 2026 | 29.10 | 29.10 | 29.10 | 29.10 | +0.56% | 90.522 |
| 18 sep 2026 | 28.94 | 28.98 | 28.94 | 28.94 | −1.01% | 310.451 |
| 17 sep 2026 | 29.23 | 29.23 | 29.23 | 29.23 | +0.52% | 120.979 |
| 16 sep 2026 | 29.24 | 29.30 | 29.08 | 29.08 | −0.57% | 430.451 |
| 15 sep 2026 | 29.33 | 29.33 | 29.25 | 29.25 | −0.63% | 1,069.451 |
| 14 sep 2026 | 29.36 | 29.43 | 29.36 | 29.43 | +0.07% | 259.451 |
| 11 sep 2026 | 29.45 | 29.45 | 29.41 | 29.41 | +0.89% | 524.824 |
| 10 sep 2026 | 29.15 | 29.15 | 29.15 | 29.15 | −0.55% | 126.451 |
| 9 sep 2026 | 29.31 | 29.31 | 29.31 | 29.31 | −0.73% | 174.68 |
| 8 sep 2026 | 29.53 | 29.53 | 29.53 | 29.53 | −0.73% | 82.426 |
| 4 sep 2026 | 29.81 | 29.81 | 29.75 | 29.75 | −0.45% | 2,513.091 |
| 3 sep 2026 | 29.88 | 29.88 | 29.87 | 29.88 | +0.43% | 488.091 |
| 2 sep 2026 | 29.70 | 29.75 | 29.70 | 29.75 | +0.63% | 1,498.091 |
| 1 sep 2026 | 29.70 | 29.76 | 29.57 | 29.57 | −0.34% | 2,285.492 |
| 31 ago 2026 | 29.67 | 29.67 | 29.67 | 29.67 | −0.50% | 45.091 |
| 28 ago 2026 | 29.81 | 29.81 | 29.81 | 29.81 | −0.08% | 122.091 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.