Yahoo

Correo

U.S. markets open in 2 hours 23 minutes

F S&P 500
5,201.50
-11.25(-0.22%)
F Dow Jones
39,122.00
-73.00(-0.19%)
F Nasdaq
18,135.75
-50.75(-0.28%)
E-mini Russell 2000 Index Futur
2,055.70
-9.10(-0.44%)
Petróleo
79.78
+0.79(+1.00%)
Oro
2,318.20
-4.10(-0.18%)

ProShares Big Data Refiners ETF (DAT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.18

+0.25

(+0.73%)

Al cierre: 10:40AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	35.13	35.18	35.13	35.18	35.18	400
07 may 2024	35.08	35.15	34.86	34.93	34.93	6,100
06 may 2024	35.22	36.02	35.22	36.02	36.02	15,600
03 may 2024	35.05	35.05	34.92	35.01	35.01	1,800
02 may 2024	34.32	34.51	34.32	34.51	34.51	500
01 may 2024	33.85	34.06	33.85	34.06	34.06	900
30 abr 2024	35.10	35.10	34.18	34.18	34.18	1,300
29 abr 2024	35.31	36.08	35.21	35.21	35.21	72,000
26 abr 2024	35.20	35.20	35.10	35.14	35.14	1,100
25 abr 2024	34.40	34.53	34.40	34.53	34.53	300
24 abr 2024	34.40	34.51	34.40	34.51	34.51	300
23 abr 2024	34.54	34.60	34.47	34.48	34.48	800
22 abr 2024	33.83	33.83	33.64	33.64	33.64	700
19 abr 2024	33.51	33.51	33.10	33.10	33.10	1,400
18 abr 2024	33.59	33.59	33.53	33.53	33.53	200
17 abr 2024	34.13	34.13	33.60	33.60	33.60	1,200
16 abr 2024	34.17	34.21	33.89	34.15	34.15	6,000
15 abr 2024	35.00	35.00	34.33	34.35	34.35	1,400
12 abr 2024	35.94	35.94	35.58	35.58	35.58	1,600
11 abr 2024	36.39	36.43	36.39	36.43	36.43	300
10 abr 2024	35.61	36.29	35.61	36.29	36.29	1,000
09 abr 2024	36.38	36.38	36.34	36.34	36.34	700
08 abr 2024	36.43	36.43	36.41	36.41	36.41	600
05 abr 2024	36.28	36.68	36.07	36.07	36.07	600
04 abr 2024	36.88	37.16	36.23	36.23	36.23	1,000
03 abr 2024	35.86	36.11	35.86	36.11	36.11	500
02 abr 2024	35.72	35.94	35.50	35.94	35.94	2,700
01 abr 2024	37.10	37.10	36.42	36.58	36.58	3,500
28 mar 2024	37.97	38.30	37.20	37.26	37.26	3,000
27 mar 2024	38.29	38.29	37.55	37.84	37.84	5,000
26 mar 2024	37.98	38.13	37.80	37.80	37.80	1,700
25 mar 2024	36.84	37.76	36.84	37.76	37.76	400
22 mar 2024	36.88	36.88	36.70	36.88	36.88	800
21 mar 2024	37.47	37.72	37.24	37.24	37.24	2,200
20 mar 2024	36.21	36.90	36.15	36.90	36.90	900
19 mar 2024	35.25	36.07	35.06	36.07	36.07	1,000
18 mar 2024	36.95	36.95	36.23	36.31	36.31	1,600
15 mar 2024	36.56	36.77	36.31	36.74	36.74	2,000
14 mar 2024	37.37	37.37	36.89	36.89	36.89	700
13 mar 2024	37.01	37.49	37.01	37.49	37.49	600
12 mar 2024	36.87	36.92	36.53	36.92	36.92	600
11 mar 2024	36.75	36.75	36.44	36.47	36.47	1,300
08 mar 2024	36.52	37.04	36.01	36.59	36.59	3,300
07 mar 2024	36.79	36.79	36.62	36.73	36.73	1,400
06 mar 2024	36.45	36.47	36.40	36.41	36.41	1,600
05 mar 2024	36.58	36.58	35.36	35.36	35.36	4,500
04 mar 2024	37.22	37.28	36.96	37.21	37.21	3,100
01 mar 2024	36.54	36.85	36.47	36.85	36.85	1,700
29 feb 2024	36.46	36.81	36.45	36.78	36.78	1,500
28 feb 2024	36.46	36.47	36.46	36.47	36.47	500
27 feb 2024	36.51	36.52	36.51	36.51	36.51	500
26 feb 2024	35.89	36.52	35.79	36.34	36.34	1,900
23 feb 2024	36.01	36.01	35.65	35.80	35.80	1,100
22 feb 2024	35.78	36.01	35.78	36.01	36.01	1,300
21 feb 2024	35.00	35.12	34.75	34.96	34.96	2,100
20 feb 2024	35.95	35.95	35.62	35.62	35.62	600
16 feb 2024	36.61	36.85	36.42	36.42	36.42	2,000
15 feb 2024	37.00	37.00	36.71	36.85	36.85	6,600
14 feb 2024	35.69	36.44	35.69	36.44	36.44	1,500
13 feb 2024	35.05	35.55	35.05	35.17	35.17	1,800
12 feb 2024	36.36	36.75	36.36	36.55	36.55	4,400
09 feb 2024	36.44	36.63	36.44	36.48	36.48	2,100
08 feb 2024	35.72	35.94	35.72	35.91	35.91	700
07 feb 2024	34.40	34.98	34.40	34.83	34.83	3,800
06 feb 2024	34.35	34.45	33.87	34.27	34.27	5,000
05 feb 2024	34.32	34.32	33.70	33.95	33.95	2,200
02 feb 2024	34.33	34.33	34.33	34.33	34.33	300
01 feb 2024	33.32	33.50	32.86	33.50	33.50	5,400
31 ene 2024	33.43	34.34	32.66	33.06	33.06	23,000
30 ene 2024	33.97	33.97	33.88	33.88	33.88	400
29 ene 2024	33.62	34.08	33.51	34.08	34.08	2,900
26 ene 2024	33.06	33.19	33.06	33.19	33.19	700
25 ene 2024	33.42	33.42	33.15	33.15	33.15	300
24 ene 2024	33.55	33.55	33.19	33.19	33.19	400
23 ene 2024	33.52	33.52	33.37	33.44	33.44	1,100
22 ene 2024	33.62	33.62	33.55	33.55	33.55	400
19 ene 2024	33.03	33.03	33.00	33.00	33.00	300
18 ene 2024	32.48	32.56	32.42	32.42	32.42	700
17 ene 2024	32.03	32.18	31.96	32.18	32.18	1,100
16 ene 2024	32.01	32.27	32.01	32.27	32.27	600
12 ene 2024	32.40	32.44	32.40	32.42	32.42	900
11 ene 2024	32.39	32.39	32.36	32.36	32.36	300
10 ene 2024	32.24	32.31	32.24	32.28	32.28	1,100
09 ene 2024	31.86	31.98	31.86	31.98	31.98	400
08 ene 2024	31.39	32.03	31.39	31.95	31.95	3,900
05 ene 2024	31.23	31.23	31.23	31.23	31.23	100
04 ene 2024	31.02	31.41	31.02	31.21	31.21	1,800
03 ene 2024	31.41	31.41	31.18	31.18	31.18	1,100
02 ene 2024	32.78	32.78	31.95	31.95	31.95	600
29 dic 2023	32.93	32.93	32.93	32.93	32.93	200
28 dic 2023	33.54	33.56	33.37	33.38	33.38	2,000
27 dic 2023	33.27	33.42	33.20	33.42	33.42	1,400
26 dic 2023	33.19	33.32	33.18	33.32	33.32	1,600
22 dic 2023	32.91	33.08	32.87	33.04	33.04	2,500
21 dic 2023	32.91	32.91	32.91	32.91	32.91	300
20 dic 2023	32.98	32.98	32.47	32.47	32.47	1,700
19 dic 2023	33.06	33.06	32.96	32.96	32.96	500
18 dic 2023	32.73	32.94	32.73	32.91	32.91	4,000
15 dic 2023	33.06	33.06	32.75	32.87	32.87	1,100
14 dic 2023	32.73	33.03	32.73	32.97	32.97	1,500
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...

F S&P 5005,201.50-11.25(-0.22%)

F Dow Jones39,122.00-73.00(-0.19%)

F Nasdaq18,135.75-50.75(-0.28%)

E-mini Russell 2000 Index Futur2,055.70-9.10(-0.44%)

Petróleo79.78+0.79(+1.00%)

Oro2,318.20-4.10(-0.18%)

ProShares Big Data Refiners ETF (DAT)

F S&P 500
5,201.50
-11.25(-0.22%)

F Dow Jones
39,122.00
-73.00(-0.19%)

F Nasdaq
18,135.75
-50.75(-0.28%)

E-mini Russell 2000 Index Futur
2,055.70
-9.10(-0.44%)

Petróleo
79.78
+0.79(+1.00%)

Oro
2,318.20
-4.10(-0.18%)