U.S. markets closed

ProShares Ultra Silver (AGQ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.74+0.60 (+2.13%)
Al cierre: 04:00PM EDT
29.05 +0.31 (+1.08%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202428.1128.8227.8728.7428.741,406,200
27 mar 202427.7228.2227.7128.1428.14475,400
26 mar 202428.4428.4427.6227.7527.75952,200
25 mar 202428.4128.7728.2728.3328.331,182,500
22 mar 202428.5728.9728.2528.3228.32888,800
21 mar 202429.8629.8928.3028.5628.561,573,900
20 mar 202428.8030.6228.7130.2630.261,147,700
19 mar 202428.9529.0828.5228.9628.96589,200
18 mar 202429.8529.8829.1429.2729.27559,600
15 mar 202429.6930.2029.4629.6629.661,020,400
14 mar 202429.3429.3928.5828.8228.821,444,100
13 mar 202427.8529.2027.7029.0529.051,020,600
12 mar 202427.5927.6026.9627.2327.23830,900
11 mar 202427.9028.1227.6427.9527.95927,400
08 mar 202427.6428.1427.3327.5627.561,239,300
07 mar 202427.4428.1027.4027.6727.67954,000
06 mar 202426.7827.6426.7427.3327.331,569,900
05 mar 202426.9827.2326.2226.2526.251,388,300
04 mar 202425.6926.8125.6126.7326.731,697,400
01 mar 202424.2025.3523.8725.1425.141,626,600
29 feb 202424.1224.1923.8124.1024.101,031,600
28 feb 202423.5823.6723.4223.6623.66589,900
27 feb 202424.0524.1023.5623.7023.70984,700
26 feb 202423.8123.9623.6523.8023.801,201,500
23 feb 202424.2824.8524.0324.7324.731,191,800
22 feb 202424.5824.6824.2924.3424.34695,400
21 feb 202425.0125.0124.3724.6824.68915,600
20 feb 202425.2225.2524.8624.9324.93799,400
16 feb 202424.9725.9924.5925.7625.761,144,700
15 feb 202424.4524.9824.4324.6924.691,320,600
14 feb 202423.0423.7622.9923.5523.55944,200
13 feb 202423.5323.5322.7922.9722.972,023,100
12 feb 202424.0024.4923.9424.3324.33850,100
09 feb 202423.8524.2123.6124.1424.14762,400
08 feb 202423.5524.2023.4424.0824.081,360,600
07 feb 202423.5823.8223.3323.3423.341,276,700
06 feb 202423.5523.9323.4723.7923.79903,700
05 feb 202423.5623.8223.4623.6323.631,651,400
02 feb 202424.0024.4623.7424.3124.312,591,700
01 feb 202424.8325.6524.5025.5025.501,320,400
31 ene 202425.4825.8024.6224.7524.751,440,300
30 ene 202425.7325.8024.9825.5025.50993,000
29 ene 202425.0525.5924.6025.5425.541,236,000
26 ene 202424.5524.8024.4524.6724.67750,000
25 ene 202424.8825.1724.5124.8724.871,078,700
24 ene 202424.9324.9824.2924.3624.362,441,500
23 ene 202423.7123.9523.5923.9223.921,435,100
22 ene 202422.9123.6222.8223.1123.111,571,700
19 ene 202424.4724.4723.9924.2524.251,520,500
18 ene 202424.0024.6323.9224.6024.601,530,700
17 ene 202424.5124.5724.1324.2524.251,771,900
16 ene 202425.4125.4924.9125.0425.041,529,500
12 ene 202426.0526.4025.3625.5525.551,938,000
11 ene 202425.0225.2824.0824.6624.661,317,500
10 ene 202424.9525.1524.7525.0125.01596,300
09 ene 202425.7125.7425.0525.1525.15806,000
08 ene 202425.3125.7525.1525.5025.50678,100
05 ene 202425.5026.4125.2325.6725.671,248,200
04 ene 202424.9825.3824.6125.3425.341,630,600
03 ene 202425.3725.7124.9625.3625.363,092,700
02 ene 202427.4227.6926.8026.8326.831,166,400
29 dic 202326.7427.5926.5927.1727.171,498,000
28 dic 202328.1528.3427.6127.6527.651,631,300
27 dic 202328.0028.7627.9928.3728.372,157,500
26 dic 202328.2728.3227.8628.2928.29658,700
22 dic 202328.9029.1627.9328.0728.071,888,100
21 dic 202328.5628.8928.3028.6428.641,031,400
20 dic 202328.5128.6327.9527.9527.951,168,800
19 dic 202327.6428.1727.5727.9327.931,123,400
18 dic 202327.5227.5327.0127.3127.311,065,800
15 dic 202327.7527.8627.1927.3727.371,506,800
14 dic 202327.8428.2527.7828.1528.151,921,100
13 dic 202324.8627.2924.5127.2427.242,377,700
12 dic 202325.3525.3724.9125.0825.081,167,400
11 dic 202325.3525.4325.0125.2725.271,455,700
08 dic 202326.3826.8625.5125.6825.682,405,700
07 dic 202327.7427.7626.9927.4927.491,111,600
06 dic 202328.4928.5327.6927.8427.84971,100
05 dic 202328.8729.0327.9228.3528.351,283,500
04 dic 202330.1030.5229.0329.3029.301,801,300
01 dic 202331.0331.8230.8831.6831.681,115,900
30 nov 202330.7131.1730.4231.1531.15820,600
29 nov 202330.7331.1630.3430.4830.48940,700
28 nov 202329.9930.6029.7230.6030.601,270,100
27 nov 202329.9530.0429.5029.6929.69983,700
24 nov 202328.2428.9428.2428.9228.92675,400
22 nov 202327.4827.7327.1227.3627.36636,500
21 nov 202327.9228.2327.5627.6827.68945,600
20 nov 202326.7627.2126.6626.8926.89738,700
17 nov 202327.7527.8627.4227.5827.58612,400
16 nov 202327.9528.3827.6027.6527.651,269,600
15 nov 202326.6827.0526.3826.8826.881,024,100
14 nov 202325.5626.3325.4626.1526.151,158,000
13 nov 202323.8024.5023.6024.4024.40719,800
10 nov 202324.6324.7924.1124.1924.191,067,300
09 nov 202325.2525.9924.9525.0825.081,083,900
08 nov 202325.3525.6524.9025.0025.00872,500
07 nov 202325.1725.2624.7825.1825.181,404,000
06 nov 202326.4626.4626.0426.1126.11811,100
03 nov 202325.9526.7725.8326.4726.471,265,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...