ProShares Ultra Energy (DIG)

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

Añadir a la lista de seguimiento

46.23

-1.29

(-2.71%)

A partir del 11:36AM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	47.14	47.29	46.11	46.23	46.23	34,582
29 abr 2024	46.76	47.70	46.57	47.52	47.52	39,300
26 abr 2024	47.01	47.22	45.95	46.93	46.93	66,200
25 abr 2024	47.33	48.05	46.51	47.86	47.86	65,100
24 abr 2024	47.00	47.50	46.28	47.40	47.40	39,600
23 abr 2024	46.42	47.30	45.96	47.30	47.30	29,900
22 abr 2024	45.95	47.42	45.01	46.74	46.74	54,200
19 abr 2024	45.12	46.62	45.12	46.18	46.18	81,400
18 abr 2024	45.56	45.99	44.93	45.15	45.15	47,600
17 abr 2024	45.62	46.43	44.82	45.43	45.43	62,000
16 abr 2024	46.47	46.74	45.11	45.77	45.77	61,800
15 abr 2024	48.09	48.19	46.44	46.59	46.59	64,300
12 abr 2024	49.51	50.26	46.98	47.41	47.41	119,200
11 abr 2024	49.30	49.38	47.66	48.93	48.93	104,900
10 abr 2024	48.35	49.50	48.20	49.14	49.14	56,700
09 abr 2024	49.24	49.49	48.16	48.83	48.83	56,900
08 abr 2024	49.49	49.67	48.69	48.92	48.92	100,300
05 abr 2024	48.95	49.80	48.25	49.43	49.43	195,700
04 abr 2024	48.55	48.95	48.09	48.40	48.40	44,600
03 abr 2024	48.16	48.65	47.94	48.55	48.55	118,900
02 abr 2024	47.18	47.95	46.73	47.92	47.92	65,500
01 abr 2024	46.09	46.83	45.27	46.63	46.63	108,600
28 mar 2024	45.31	46.02	45.05	45.83	45.83	64,000
27 mar 2024	43.86	44.93	43.86	44.93	44.93	28,600
26 mar 2024	45.08	45.12	43.99	44.14	44.14	52,200
25 mar 2024	44.41	45.43	44.41	44.83	44.83	69,500
22 mar 2024	44.39	44.47	43.86	43.98	43.98	43,600
21 mar 2024	43.82	44.40	43.60	44.26	44.26	44,000
20 mar 2024	43.46	44.00	43.27	43.79	43.79	64,200
20 mar 2024	0.237 Dividendo
19 mar 2024	42.94	44.14	42.94	44.07	43.83	104,400
18 mar 2024	43.23	43.44	42.54	43.12	42.89	83,200
15 mar 2024	42.22	43.30	42.22	42.79	42.56	49,800
14 mar 2024	42.08	42.62	41.81	42.62	42.39	75,500
13 mar 2024	41.35	42.16	41.25	41.71	41.49	57,700
12 mar 2024	40.60	40.79	40.20	40.49	40.27	28,900
11 mar 2024	39.56	40.62	39.34	40.62	40.40	31,300
08 mar 2024	39.52	39.78	39.25	39.77	39.56	33,700
07 mar 2024	38.98	39.93	38.92	39.51	39.30	29,500
06 mar 2024	39.34	39.65	38.82	38.87	38.66	35,900
05 mar 2024	37.90	39.12	37.90	38.65	38.44	44,900
04 mar 2024	38.96	38.96	38.05	38.09	37.89	59,000
01 mar 2024	38.45	39.28	38.45	38.89	38.68	48,400
29 feb 2024	37.84	38.29	37.66	37.99	37.79	50,000
28 feb 2024	37.99	38.50	37.44	37.73	37.53	70,400
27 feb 2024	38.40	38.54	37.49	37.89	37.69	39,100
26 feb 2024	37.99	38.67	37.52	38.20	37.99	22,600
23 feb 2024	37.83	38.09	37.26	37.99	37.79	53,900
22 feb 2024	37.94	38.68	37.54	38.39	38.18	36,200
21 feb 2024	37.32	38.43	37.27	38.33	38.12	52,500
20 feb 2024	37.74	37.75	36.93	37.02	36.82	35,200
16 feb 2024	38.00	38.26	37.57	37.69	37.49	51,500
15 feb 2024	35.75	37.93	35.75	37.69	37.49	120,600
14 feb 2024	36.29	36.56	35.42	35.79	35.60	40,800
13 feb 2024	36.74	36.85	35.43	35.93	35.74	39,700
12 feb 2024	36.02	36.76	36.02	36.58	36.38	31,500
09 feb 2024	37.08	37.38	35.75	35.84	35.65	75,200
08 feb 2024	36.22	37.22	36.17	37.00	36.80	112,500
07 feb 2024	36.26	36.55	35.67	36.27	36.07	57,700
06 feb 2024	36.02	36.78	35.81	36.08	35.89	64,000
05 feb 2024	35.70	36.27	35.21	35.89	35.70	54,700
02 feb 2024	36.37	36.61	35.50	36.07	35.88	94,100
01 feb 2024	36.44	36.74	35.34	35.93	35.74	337,100
31 ene 2024	37.50	37.50	36.01	36.01	35.82	95,900
30 ene 2024	36.03	37.40	35.66	37.40	37.20	84,200
29 ene 2024	36.62	36.70	35.93	36.63	36.43	94,500
26 ene 2024	36.22	36.81	35.65	36.81	36.61	80,600
25 ene 2024	35.34	36.27	34.78	36.27	36.07	92,300
24 ene 2024	34.16	34.75	33.79	34.75	34.56	148,300
23 ene 2024	33.52	34.28	33.39	33.76	33.58	166,300
22 ene 2024	33.40	33.75	32.85	33.60	33.42	80,400
19 ene 2024	33.10	33.38	32.94	33.36	33.18	81,200
18 ene 2024	33.48	33.48	32.43	33.17	32.99	110,600
17 ene 2024	33.27	33.96	33.05	33.30	33.12	78,100
16 ene 2024	35.42	35.48	33.86	33.87	33.69	101,600
12 ene 2024	35.78	36.09	35.16	35.60	35.41	107,600
11 ene 2024	35.04	35.17	34.56	34.76	34.57	146,500
10 ene 2024	35.48	35.48	34.37	34.67	34.48	171,000
09 ene 2024	36.65	36.65	35.22	35.32	35.13	158,000
08 ene 2024	36.09	36.60	35.14	36.58	36.38	168,000
05 ene 2024	38.05	38.05	37.10	37.40	37.20	60,900
04 ene 2024	39.20	39.53	37.33	37.43	37.23	60,700
03 ene 2024	37.60	38.99	37.25	38.74	38.53	131,100
02 ene 2024	37.29	38.16	37.26	37.61	37.41	60,100
29 dic 2023	37.15	37.15	36.55	36.74	36.54	69,100
28 dic 2023	37.69	37.89	36.91	36.92	36.72	86,700
27 dic 2023	38.37	38.65	37.85	38.12	37.91	44,900
26 dic 2023	38.31	38.84	38.23	38.50	38.29	61,200
22 dic 2023	38.21	38.42	37.72	37.82	37.62	34,500
21 dic 2023	37.47	37.65	36.92	37.55	37.35	22,800
20 dic 2023	38.33	38.73	37.25	37.35	37.15	86,400
20 dic 2023	0.223 Dividendo
19 dic 2023	37.55	38.33	37.44	38.22	37.79	34,400
18 dic 2023	38.08	38.42	37.33	37.36	36.94	90,900
15 dic 2023	36.63	36.87	36.20	36.72	36.31	142,600
14 dic 2023	35.79	37.26	35.79	37.13	36.71	259,400
13 dic 2023	34.25	35.17	33.96	35.11	34.72	80,500
12 dic 2023	34.59	34.59	33.84	34.25	33.87	132,200
11 dic 2023	35.10	35.37	34.86	35.21	34.82	36,600
08 dic 2023	34.90	35.26	34.71	35.12	34.73	46,700
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...

S&P 5005,081.37-34.80(-0.68%)

Dow Jones38,078.56-307.53(-0.80%)

Nasdaq15,855.34-127.74(-0.80%)

Russell 20001,992.09-23.94(-1.19%)

Petróleo82.05-0.58(-0.70%)

Oro2,309.20-48.50(-2.06%)

ProShares Ultra Energy (DIG)

S&P 500
5,081.37
-34.80(-0.68%)

Dow Jones
38,078.56
-307.53(-0.80%)

Nasdaq
15,855.34
-127.74(-0.80%)

Russell 2000
1,992.09
-23.94(-1.19%)

Petróleo
82.05
-0.58(-0.70%)

Oro
2,309.20
-48.50(-2.06%)