QuantaShares ETF

DLRTRAC15
🏛️ mexico →
18.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.28 18.37 18.28 18.32 0.0M
2022-12-29 18.20 18.27 17.60 18.27 0.1M
2022-12-28 18.28 18.30 18.27 18.28 0.0M
2022-12-27 18.28 18.30 18.28 18.31 0.0M
2022-12-26 18.26 18.26 18.23 18.23 0.0M
2022-12-23 18.28 18.32 18.23 18.24 0.7M
2022-12-22 18.43 18.44 18.41 18.44 0.1M
2022-12-21 18.49 18.49 18.49 18.49 0.0M
2022-12-20 18.59 18.67 18.59 18.63 0.1M
2022-12-19 18.64 18.64 18.42 18.42 0.0M
2022-12-16 18.63 18.66 18.61 18.64 0.1M
2022-12-15 18.63 18.65 18.50 18.57 0.0M
2022-12-14 18.50 18.58 18.42 18.58 0.0M
2022-12-13 18.58 18.58 17.90 18.45 0.0M
2022-12-09 18.59 18.65 18.59 18.59 0.0M
2022-12-08 18.55 18.55 18.48 18.46 0.0M
2022-12-07 18.50 18.58 18.49 18.51 0.0M
2022-12-06 18.60 18.66 18.59 18.61 0.1M
2022-12-05 18.39 18.68 18.32 18.54 1.4M
2022-12-02 18.09 18.24 18.09 18.24 0.1M
2022-12-01 18.06 18.06 17.68 17.99 0.1M
2022-11-30 18.18 18.27 18.14 18.14 0.0M
2022-11-29 18.00 18.09 17.96 18.07 0.1M
2022-11-28 18.19 18.40 18.14 18.40 0.0M
2022-11-25 18.17 18.17 18.14 18.14 0.0M
2022-11-24 18.19 18.20 18.19 18.20 0.0M
2022-11-23 18.25 18.25 18.18 18.18 0.0M
2022-11-22 18.27 18.28 18.26 18.28 0.0M
2022-11-18 18.28 18.31 18.28 18.28 0.0M
2022-11-17 18.25 18.27 18.24 18.27 0.1M
2022-11-16 18.17 18.17 18.13 18.16 0.2M
2022-11-15 18.18 18.23 18.18 18.19 0.0M
2022-11-14 18.26 18.26 18.16 18.19 0.2M
2022-11-11 18.33 18.37 18.32 18.32 0.1M
2022-11-10 18.29 18.29 18.15 18.16 1.1M
2022-11-09 18.43 18.43 18.38 18.39 0.0M
2022-11-08 18.32 18.32 18.27 18.33 0.1M
2022-11-07 18.30 18.31 18.00 18.24 0.0M
2022-11-04 18.45 18.66 18.30 18.36 0.7M
2022-11-03 18.53 18.65 18.45 18.45 0.2M
2022-11-01 18.52 18.58 18.52 18.54 0.0M
2022-10-31 18.68 18.71 18.60 18.60 0.3M
2022-10-28 18.64 18.64 18.61 18.62 0.5M
2022-10-27 18.67 18.67 18.63 18.67 0.0M
2022-10-26 18.70 18.77 18.65 18.77 0.0M
2022-10-25 18.72 18.72 18.66 18.70 0.4M
2022-10-24 18.78 18.79 18.75 18.75 0.1M
2022-10-21 18.86 18.86 18.71 18.77 0.2M
2022-10-20 18.85 18.86 18.85 18.86 0.2M
2022-10-19 18.92 18.96 18.91 18.94 0.1M
2022-10-18 18.84 18.85 18.84 18.84 0.2M
2022-10-17 18.79 18.80 18.79 18.81 1.0M
2022-10-14 18.85 18.86 18.85 18.86 0.0M
2022-10-13 18.90 18.90 18.78 18.79 0.2M
2022-10-12 18.85 18.85 18.85 18.81 0.0M
2022-10-11 18.74 18.86 18.74 18.86 0.0M
2022-10-10 18.77 18.77 18.76 18.75 0.1M
2022-10-07 18.81 18.81 18.79 18.79 0.0M
2022-10-06 18.89 18.89 18.89 18.88 0.1M
2022-10-05 18.91 18.91 18.88 18.88 0.0M
2022-10-04 18.77 18.78 18.76 18.78 0.0M
2022-10-03 18.82 18.85 18.75 19.01 0.3M
2022-09-30 18.88 18.92 18.88 18.92 0.1M
2022-09-29 18.93 19.02 18.91 18.95 0.1M
2022-09-28 19.10 19.12 18.96 18.96 0.1M
2022-09-27 19.17 19.19 19.10 19.11 0.0M
2022-09-26 19.03 19.21 19.03 19.17 0.4M
2022-09-23 18.92 19.01 18.90 19.00 1.3M
2022-09-22 18.70 18.75 18.70 18.72 0.0M
2022-09-21 18.79 18.83 18.78 18.71 0.0M
2022-09-20 18.83 18.86 18.78 18.81 0.0M
2022-09-19 18.84 18.84 18.79 18.79 0.0M
2022-09-15 18.78 18.84 18.78 18.84 0.0M
2022-09-14 18.50 18.79 18.50 18.74 0.0M
2022-09-13 18.83 18.85 18.82 18.82 0.0M
2022-09-12 18.67 18.67 18.58 18.65 0.6M
2022-09-09 18.76 18.76 18.67 18.68 0.1M
2022-09-08 18.87 18.87 18.77 18.77 0.1M
2022-09-07 18.89 18.89 18.83 18.83 0.1M
2022-09-06 18.91 18.98 18.91 18.97 0.0M
2022-09-05 18.81 18.81 18.79 18.80 0.1M
2022-09-02 18.85 18.85 18.75 18.78 0.3M
2022-09-01 19.00 19.08 18.98 18.98 0.3M
2022-08-31 18.86 18.96 18.86 18.95 0.0M
2022-08-30 18.86 19.02 18.86 19.00 0.2M
2022-08-29 18.80 18.84 18.80 18.83 0.0M
2022-08-26 18.71 18.77 18.71 18.72 0.1M
2022-08-25 18.77 18.80 18.75 18.76 0.1M
2022-08-24 18.77 18.78 18.73 18.77 0.1M
2022-08-23 18.89 18.89 18.83 18.88 0.0M
2022-08-22 19.04 19.04 18.96 18.96 0.0M
2022-08-19 19.10 19.10 18.98 18.98 0.2M
2022-08-18 18.87 18.99 18.87 18.99 0.0M
2022-08-17 18.88 18.90 18.81 18.85 0.0M
2022-08-16 19.36 19.36 18.71 18.73 0.0M
2022-08-15 18.74 18.74 18.67 18.72 0.2M
2022-08-12 18.75 18.76 18.66 18.73 0.6M
2022-08-11 18.80 18.84 18.75 18.79 1.8M
2022-08-10 18.87 18.89 18.77 18.89 1.2M
2022-08-09 19.12 19.13 19.08 19.11 0.1M
2022-08-08 19.18 19.18 19.09 19.11 0.2M
2022-08-05 19.21 19.26 19.20 19.26 0.1M
2022-08-04 19.15 19.16 19.15 19.17 0.0M
2022-08-03 19.46 19.57 19.27 19.27 0.0M
2022-08-02 19.28 19.52 19.28 19.52 0.0M
2022-08-01 19.11 19.12 19.11 19.18 0.0M
2022-07-29 19.16 19.22 19.11 19.22 0.0M
2022-07-28 19.25 19.25 19.11 19.11 0.0M
2022-07-27 19.28 19.38 19.25 19.31 0.6M
2022-07-26 19.25 19.33 19.25 19.33 0.0M
2022-07-25 19.30 19.31 19.26 19.27 1.1M
2022-07-22 19.37 19.37 19.37 19.33 0.0M
2022-07-21 19.48 19.51 19.46 19.47 0.0M
2022-07-20 19.29 19.38 19.29 19.38 0.0M
2022-07-19 19.27 19.33 19.27 19.33 0.1M
2022-07-18 19.22 19.22 19.20 19.25 0.0M
2022-07-15 19.55 19.55 19.45 19.37 0.0M
2022-07-14 19.75 19.86 19.60 19.60 0.9M
2022-07-13 19.66 19.72 19.55 19.54 0.1M
2022-07-12 19.67 19.70 19.61 19.63 0.3M
2022-07-11 19.52 19.61 19.52 19.55 0.1M
2022-07-08 19.27 19.29 19.27 19.29 1.1M
2022-07-07 19.41 19.42 19.35 19.34 0.0M
2022-07-06 19.50 19.60 19.48 19.49 0.4M
2022-07-05 19.37 19.44 19.37 19.43 0.3M
2022-07-04 19.13 19.14 19.13 19.14 0.0M
2022-07-01 19.10 19.28 19.07 19.07 0.2M
2022-06-30 19.20 19.20 18.89 18.95 0.6M
2022-06-29 19.20 19.20 18.96 18.96 0.0M
2022-06-28 18.79 18.98 18.79 18.96 0.2M
2022-06-27 18.70 18.79 18.70 18.79 0.1M
2022-06-24 18.56 18.79 18.56 18.74 0.1M
2022-06-23 18.94 18.94 18.87 18.86 0.5M
2022-06-22 18.96 18.96 18.90 18.89 0.0M
2022-06-21 19.07 19.07 19.03 19.06 0.0M
2022-06-20 19.14 19.15 19.13 19.15 0.1M
2022-06-17 19.33 19.33 19.22 19.22 0.0M
2022-06-16 19.44 19.51 19.22 19.27 0.1M
2022-06-15 19.55 19.60 19.31 19.31 2.5M
2022-06-14 19.42 19.60 19.40 19.60 1.3M
2022-06-13 19.25 19.39 19.24 19.31 0.2M
2022-06-10 18.70 18.86 18.70 18.86 0.1M
2022-06-09 18.31 18.48 18.31 18.50 0.3M
2022-06-08 18.45 18.45 18.45 18.45 0.0M
2022-06-07 18.47 18.51 18.47 18.50 0.0M
2022-06-06 18.44 18.48 18.43 18.48 0.0M
2022-06-03 18.45 18.50 18.45 18.48 0.1M
2022-06-02 18.63 18.63 18.45 18.47 0.1M
2022-06-01 18.55 18.63 18.54 18.60 0.1M
2022-05-31 18.52 18.66 18.52 18.58 0.1M
2022-05-30 18.40 18.52 18.35 18.44 0.3M
2022-05-27 18.67 18.67 18.45 18.53 0.5M
2022-05-26 18.70 18.71 18.69 18.69 0.0M
2022-05-25 18.80 18.80 18.72 18.73 0.1M
2022-05-24 18.80 18.82 18.79 18.79 0.0M
2022-05-23 18.83 18.83 18.72 18.80 0.1M
2022-05-20 18.80 18.85 18.58 18.83 0.1M
2022-05-19 18.91 18.91 18.83 18.83 0.1M
2022-05-18 18.93 18.98 18.93 18.97 0.1M
2022-05-17 18.97 18.97 18.88 18.93 0.1M
2022-05-16 19.01 19.02 18.99 19.00 0.4M
2022-05-13 19.25 19.25 19.03 19.07 0.1M
2022-05-12 19.31 19.31 19.21 19.25 0.0M
2022-05-11 19.18 19.25 19.18 19.25 0.0M
2022-05-10 19.25 19.36 19.25 19.30 0.2M
2022-05-09 19.25 19.27 19.24 19.27 0.0M
2022-05-06 19.13 19.13 19.03 19.07 0.5M
2022-05-05 19.10 19.23 19.00 19.23 0.2M
2022-05-04 19.21 19.21 19.08 19.08 0.0M
2022-05-03 19.32 19.32 19.25 19.25 0.1M
2022-05-02 19.38 19.45 19.38 19.45 0.0M
2022-04-29 19.25 19.35 19.25 19.32 0.1M
2022-04-28 19.45 19.59 19.45 19.45 0.3M
2022-04-27 19.39 19.48 19.32 19.36 0.3M
2022-04-26 19.28 19.37 19.26 19.30 0.5M
2022-04-25 19.28 19.32 19.17 19.17 0.3M
2022-04-22 19.20 19.30 19.16 19.17 0.1M
2022-04-21 19.05 19.18 19.05 19.13 0.3M
2022-04-20 18.98 19.01 18.96 18.98 0.0M
2022-04-19 18.90 19.02 18.90 19.01 0.1M
2022-04-18 18.90 18.91 18.84 18.84 0.4M
2022-04-13 18.75 18.76 18.71 18.73 0.2M
2022-04-12 18.81 18.81 18.76 18.77 0.1M
2022-04-11 19.01 19.01 18.84 18.84 0.1M
2022-04-08 19.12 19.14 19.00 19.00 0.1M
2022-04-07 19.14 19.14 19.06 19.06 0.1M
2022-04-06 18.90 19.14 18.90 19.14 0.4M
2022-04-05 18.76 18.95 18.76 18.92 0.4M
2022-04-04 18.85 18.85 18.69 18.76 1.1M
2022-04-01 18.99 18.99 18.76 18.85 0.4M
2022-03-31 18.86 19.15 18.83 19.15 0.4M
2022-03-30 19.00 19.00 18.80 18.85 1.0M
2022-03-29 19.08 19.08 18.90 18.90 0.7M
2022-03-28 19.00 19.18 19.00 19.11 0.2M
2022-03-25 19.14 19.14 18.91 18.98 0.7M
2022-03-24 19.16 19.16 19.07 19.08 0.4M
2022-03-23 19.25 19.50 19.15 19.21 0.3M
2022-03-22 19.29 19.30 19.26 19.30 0.1M
2022-03-18 19.48 19.48 19.36 19.37 0.0M
2022-03-17 19.61 19.62 19.51 19.51 0.3M
2022-03-16 19.69 19.75 19.64 19.64 1.4M
2022-03-15 19.85 19.90 19.83 19.83 0.0M
2022-03-14 19.85 19.94 19.85 19.90 0.0M
2022-03-11 19.93 19.99 19.93 19.96 0.0M
2022-03-10 20.00 20.00 19.94 19.93 0.1M
2022-03-09 20.30 20.30 19.94 19.94 0.1M
2022-03-08 20.35 20.46 20.23 20.33 0.5M
2022-03-07 19.95 20.33 19.95 20.31 0.3M
2022-03-04 19.68 19.97 19.68 19.88 0.4M
2022-03-03 19.63 19.75 18.80 19.67 0.3M
2022-03-02 19.75 19.80 19.62 19.61 0.2M
2022-03-01 19.50 19.66 19.50 19.65 0.2M
2022-02-28 19.38 19.61 19.38 19.56 1.2M
2022-02-25 19.72 19.72 19.40 19.43 0.2M
2022-02-24 19.66 19.79 19.60 19.70 1.2M
2022-02-23 19.38 19.38 19.23 19.29 5.9M
2022-02-22 19.35 19.38 19.35 19.33 1.3M
2022-02-21 19.36 19.36 19.35 19.36 0.6M
2022-02-18 19.34 19.34 19.32 19.33 0.0M
2022-02-17 19.33 19.35 19.31 19.36 0.0M
2022-02-16 19.40 19.40 19.32 19.32 0.2M
2022-02-15 19.44 19.44 19.42 19.42 0.1M
2022-02-14 19.50 19.50 19.48 19.49 0.0M
2022-02-11 19.49 19.49 19.45 19.53 0.0M
2022-02-10 19.47 19.59 19.47 19.58 0.2M
2022-02-09 19.51 19.55 19.50 19.55 0.6M
2022-02-08 19.71 19.71 19.67 19.67 0.0M
2022-02-04 19.56 19.79 19.56 19.73 0.0M
2022-02-03 19.60 19.65 19.60 19.66 0.0M
2022-02-02 19.62 19.64 19.62 19.64 0.0M
2022-02-01 19.67 19.68 19.67 19.67 0.1M
2022-01-31 19.75 19.75 19.66 19.69 0.3M
2022-01-28 19.90 19.94 19.90 19.92 0.6M
2022-01-27 19.78 19.86 19.78 19.88 0.1M
2022-01-26 19.71 19.76 19.69 19.79 0.2M
2022-01-25 19.75 19.75 19.70 19.70 0.0M
2022-01-24 19.66 19.75 19.66 19.71 0.0M
2022-01-21 19.56 19.56 19.53 19.54 0.0M
2022-01-20 19.57 19.57 19.53 19.55 0.0M
2022-01-19 19.52 19.57 19.52 19.57 0.4M
2022-01-18 19.45 19.53 19.44 19.44 2.0M
2022-01-17 19.40 19.40 19.40 19.40 0.0M
2022-01-14 19.41 19.41 19.41 19.41 0.0M
2022-01-13 19.41 19.41 19.41 19.41 0.0M
2022-01-12 19.46 19.50 19.46 19.46 0.0M
2022-01-11 19.46 19.53 19.46 19.52 0.1M
2022-01-10 19.57 19.59 19.49 19.52 0.0M
2022-01-07 19.53 19.53 19.50 19.51 0.0M
2022-01-06 19.57 19.61 19.54 19.61 0.0M
2022-01-05 19.48 19.65 19.48 19.65 0.1M
2022-01-04 19.65 19.69 19.55 19.69 0.1M
2022-01-03 19.68 19.68 19.63 19.63 0.0M