U.S. markets open in 2 hours 2 minutes
F S&P 500
5,255.00 +16.00 (+0.31%) F Dow Jones
39,629.00 +93.00 (+0.24%) F Nasdaq
18,284.00 +69.50 (+0.38%) E-mini Russell 2000 Index Futur
2,093.30 +9.20 (+0.44%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,379.80 +39.50 (+1.69%)
ProShares Short Bitcoin Strategy ETF (BITI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 8.37 | 8.45 | 8.19 | 8.22 | 8.22 | 7,335,900 |
| 08 may 2024 | 8.29 | 8.33 | 8.17 | 8.27 | 8.27 | 5,887,200 |
| 07 may 2024 | 8.07 | 8.19 | 7.98 | 8.16 | 8.16 | 5,546,800 |
| 06 may 2024 | 8.06 | 8.19 | 7.98 | 8.13 | 8.13 | 7,006,800 |
| 03 may 2024 | 8.36 | 8.39 | 8.23 | 8.25 | 8.25 | 9,377,000 |
| 02 may 2024 | 8.75 | 8.84 | 8.61 | 8.65 | 8.65 | 9,044,200 |
| 01 may 2024 | 8.96 | 9.10 | 8.67 | 9.05 | 9.05 | 15,009,600 |
| 01 may 2024 | 0.02 Dividendo | |||||
| 30 abr 2024 | 8.49 | 8.77 | 8.43 | 8.76 | 8.74 | 9,669,300 |
| 29 abr 2024 | 8.31 | 8.40 | 8.20 | 8.24 | 8.22 | 6,181,500 |
| 26 abr 2024 | 8.11 | 8.19 | 7.98 | 8.12 | 8.10 | 6,151,200 |
| 25 abr 2024 | 8.20 | 8.25 | 7.97 | 8.00 | 7.98 | 10,385,500 |
| 24 abr 2024 | 7.85 | 8.13 | 7.81 | 8.10 | 8.08 | 10,218,800 |
| 23 abr 2024 | 7.83 | 7.83 | 7.70 | 7.79 | 7.77 | 5,280,300 |
| 22 abr 2024 | 7.81 | 7.89 | 7.74 | 7.77 | 7.75 | 7,894,600 |
| 19 abr 2024 | 7.98 | 8.15 | 7.93 | 8.05 | 8.03 | 11,367,200 |
| 18 abr 2024 | 8.28 | 8.38 | 8.04 | 8.14 | 8.12 | 13,009,100 |
| 17 abr 2024 | 8.31 | 8.68 | 8.23 | 8.51 | 8.49 | 14,112,800 |
| 16 abr 2024 | 8.17 | 8.39 | 8.17 | 8.26 | 8.24 | 10,867,800 |
| 15 abr 2024 | 7.82 | 8.30 | 7.80 | 8.18 | 8.16 | 11,635,000 |
| 12 abr 2024 | 7.42 | 7.94 | 7.40 | 7.76 | 7.74 | 8,657,400 |
| 11 abr 2024 | 7.35 | 7.49 | 7.32 | 7.38 | 7.36 | 5,688,500 |
| 10 abr 2024 | 7.69 | 7.71 | 7.41 | 7.41 | 7.39 | 7,044,100 |
| 09 abr 2024 | 7.38 | 7.61 | 7.33 | 7.54 | 7.52 | 8,146,200 |
| 08 abr 2024 | 7.22 | 7.31 | 7.17 | 7.25 | 7.23 | 9,359,600 |
| 05 abr 2024 | 7.78 | 7.81 | 7.60 | 7.75 | 7.73 | 5,116,400 |
| 04 abr 2024 | 7.78 | 7.78 | 7.51 | 7.63 | 7.61 | 8,891,300 |
| 03 abr 2024 | 7.93 | 7.96 | 7.79 | 7.92 | 7.90 | 6,158,200 |
| 02 abr 2024 | 8.00 | 8.07 | 7.87 | 7.91 | 7.89 | 8,815,700 |
| 01 abr 2024 | 7.47 | 7.68 | 7.45 | 7.49 | 7.47 | 7,327,600 |
| 01 abr 2024 | 0.015 Dividendo | |||||
| 28 mar 2024 | 7.33 | 7.42 | 7.28 | 7.39 | 7.36 | 7,758,200 |
| 27 mar 2024 | 7.31 | 7.66 | 7.28 | 7.63 | 7.60 | 10,883,100 |
| 26 mar 2024 | 7.38 | 7.55 | 7.37 | 7.53 | 7.50 | 7,155,000 |
| 25 mar 2024 | 7.90 | 7.90 | 7.35 | 7.36 | 7.33 | 14,904,400 |
| 22 mar 2024 | 8.26 | 8.44 | 8.23 | 8.28 | 8.24 | 9,171,700 |
| 21 mar 2024 | 7.78 | 8.16 | 7.78 | 8.12 | 8.09 | 9,846,700 |
| 20 mar 2024 | 8.32 | 8.51 | 8.00 | 8.01 | 7.98 | 16,973,800 |
| 19 mar 2024 | 8.24 | 8.46 | 8.03 | 8.20 | 8.16 | 16,569,100 |
| 18 mar 2024 | 7.77 | 7.95 | 7.71 | 7.90 | 7.87 | 10,465,500 |
| 15 mar 2024 | 7.83 | 7.88 | 7.48 | 7.64 | 7.61 | 15,954,200 |
| 14 mar 2024 | 7.31 | 7.72 | 7.28 | 7.63 | 7.60 | 17,918,500 |
| 13 mar 2024 | 7.25 | 7.40 | 7.20 | 7.21 | 7.18 | 8,004,000 |
| 12 mar 2024 | 7.34 | 7.71 | 7.23 | 7.42 | 7.39 | 16,693,400 |
| 11 mar 2024 | 7.32 | 7.44 | 7.25 | 7.34 | 7.31 | 11,029,900 |
| 08 mar 2024 | 7.78 | 8.01 | 7.51 | 7.64 | 7.61 | 11,200,400 |
| 07 mar 2024 | 7.89 | 7.95 | 7.77 | 7.82 | 7.79 | 5,874,000 |
| 06 mar 2024 | 7.92 | 8.15 | 7.83 | 7.90 | 7.87 | 12,065,700 |
| 05 mar 2024 | 7.94 | 8.88 | 7.73 | 8.61 | 8.57 | 36,439,500 |
| 04 mar 2024 | 8.26 | 8.26 | 7.88 | 7.90 | 7.87 | 16,879,400 |
| 01 mar 2024 | 8.63 | 8.81 | 8.50 | 8.56 | 8.52 | 7,752,000 |
| 01 mar 2024 | 0.019 Dividendo | |||||
| 29 feb 2024 | 8.52 | 8.97 | 8.47 | 8.72 | 8.66 | 15,415,100 |
| 28 feb 2024 | 8.99 | 9.13 | 8.31 | 8.95 | 8.89 | 19,221,200 |
| 27 feb 2024 | 9.54 | 9.64 | 9.39 | 9.51 | 9.45 | 6,911,600 |
| 26 feb 2024 | 10.61 | 10.61 | 9.85 | 9.93 | 9.87 | 5,660,300 |
| 23 feb 2024 | 10.65 | 10.76 | 10.62 | 10.66 | 10.59 | 1,700,200 |
| 22 feb 2024 | 10.60 | 10.67 | 10.44 | 10.48 | 10.41 | 2,305,500 |
| 21 feb 2024 | 10.71 | 10.75 | 10.59 | 10.70 | 10.63 | 2,794,700 |
| 20 feb 2024 | 10.44 | 10.72 | 10.38 | 10.45 | 10.38 | 4,298,800 |
| 16 feb 2024 | 10.40 | 10.51 | 10.33 | 10.48 | 10.41 | 2,422,700 |
| 15 feb 2024 | 10.35 | 10.52 | 10.25 | 10.49 | 10.42 | 4,361,900 |
| 14 feb 2024 | 10.43 | 10.59 | 10.39 | 10.47 | 10.40 | 4,083,100 |
| 13 feb 2024 | 11.09 | 11.23 | 10.98 | 11.01 | 10.94 | 3,251,800 |
| 12 feb 2024 | 11.32 | 11.32 | 10.77 | 10.82 | 10.75 | 3,993,900 |
| 09 feb 2024 | 11.67 | 11.67 | 11.28 | 11.46 | 11.39 | 3,262,800 |
| 08 feb 2024 | 12.11 | 12.17 | 11.96 | 12.00 | 11.92 | 3,236,900 |
| 07 feb 2024 | 12.67 | 12.75 | 12.33 | 12.36 | 12.28 | 3,034,700 |
| 06 feb 2024 | 12.75 | 12.76 | 12.58 | 12.69 | 12.61 | 1,305,200 |
| 05 feb 2024 | 12.59 | 12.93 | 12.58 | 12.90 | 12.82 | 2,476,900 |
| 02 feb 2024 | 12.77 | 12.78 | 12.54 | 12.73 | 12.65 | 1,443,800 |
| 01 feb 2024 | 12.88 | 12.88 | 12.60 | 12.68 | 12.60 | 2,921,800 |
| 01 feb 2024 | 0.018 Dividendo | |||||
| 31 ene 2024 | 12.80 | 12.86 | 12.48 | 12.83 | 12.73 | 2,531,100 |
| 30 ene 2024 | 12.61 | 12.63 | 12.49 | 12.54 | 12.44 | 3,269,500 |
| 29 ene 2024 | 13.05 | 13.09 | 12.60 | 12.67 | 12.57 | 4,102,600 |
| 26 ene 2024 | 13.29 | 13.33 | 12.92 | 12.99 | 12.89 | 4,219,300 |
| 25 ene 2024 | 13.72 | 13.88 | 13.67 | 13.78 | 13.67 | 1,313,300 |
| 24 ene 2024 | 13.72 | 13.89 | 13.63 | 13.86 | 13.75 | 2,627,100 |
| 23 ene 2024 | 14.12 | 14.21 | 13.83 | 14.00 | 13.89 | 4,216,700 |
| 22 ene 2024 | 13.60 | 13.93 | 13.45 | 13.66 | 13.55 | 5,547,000 |
| 19 ene 2024 | 13.40 | 13.63 | 13.02 | 13.19 | 13.09 | 5,615,900 |
| 18 ene 2024 | 12.94 | 13.53 | 12.83 | 13.45 | 13.34 | 3,611,100 |
| 17 ene 2024 | 12.94 | 13.03 | 12.80 | 12.86 | 12.76 | 2,825,200 |
| 16 ene 2024 | 12.82 | 13.05 | 12.64 | 12.71 | 12.61 | 4,150,400 |
| 12 ene 2024 | 12.02 | 12.73 | 12.01 | 12.59 | 12.49 | 7,380,400 |
| 11 ene 2024 | 11.52 | 12.07 | 11.13 | 11.91 | 11.82 | 11,822,700 |
| 10 ene 2024 | 12.10 | 12.27 | 11.74 | 11.91 | 11.82 | 6,280,100 |
| 09 ene 2024 | 11.70 | 11.80 | 11.64 | 11.75 | 11.66 | 2,360,900 |
| 08 ene 2024 | 12.20 | 12.29 | 11.54 | 11.66 | 11.57 | 4,545,200 |
| 05 ene 2024 | 12.54 | 12.76 | 12.37 | 12.50 | 12.40 | 1,785,800 |
| 04 ene 2024 | 12.67 | 12.71 | 12.19 | 12.42 | 12.32 | 1,669,200 |
| 03 ene 2024 | 13.03 | 13.05 | 12.64 | 12.87 | 12.77 | 2,975,000 |
| 02 ene 2024 | 11.89 | 12.28 | 11.87 | 12.26 | 12.16 | 3,384,700 |
| 29 dic 2023 | 12.88 | 13.31 | 12.75 | 13.15 | 13.05 | 2,946,800 |
| 28 dic 2023 | 12.81 | 13.03 | 12.81 | 12.94 | 12.84 | 1,227,800 |
| 27 dic 2023 | 12.84 | 12.85 | 12.61 | 12.65 | 12.55 | 1,378,100 |
| 26 dic 2023 | 12.90 | 13.22 | 12.90 | 13.07 | 12.97 | 1,436,800 |
| 22 dic 2023 | 12.67 | 12.68 | 12.50 | 12.60 | 12.50 | 957,500 |
| 21 dic 2023 | 12.54 | 12.69 | 12.52 | 12.58 | 12.48 | 1,754,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.