ProShares Short Dow30 (DOG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 29.29 | 29.46 | 29.24 | 29.33 | 29.33 | 2,213,765 |
| 02 may 2024 | 29.75 | 29.94 | 29.62 | 29.68 | 29.68 | 1,800,000 |
| 01 may 2024 | 29.97 | 29.99 | 29.56 | 29.91 | 29.91 | 1,471,800 |
| 30 abr 2024 | 29.63 | 29.98 | 29.62 | 29.97 | 29.97 | 898,300 |
| 29 abr 2024 | 29.58 | 29.66 | 29.51 | 29.52 | 29.52 | 879,500 |
| 26 abr 2024 | 29.75 | 29.77 | 29.56 | 29.64 | 29.64 | 1,219,400 |
| 25 abr 2024 | 29.82 | 29.99 | 29.68 | 29.73 | 29.73 | 1,680,800 |
| 24 abr 2024 | 29.41 | 29.55 | 29.37 | 29.43 | 29.43 | 1,103,700 |
| 23 abr 2024 | 29.49 | 29.55 | 29.34 | 29.39 | 29.39 | 1,013,500 |
| 22 abr 2024 | 29.63 | 29.79 | 29.42 | 29.59 | 29.59 | 1,876,300 |
| 19 abr 2024 | 29.87 | 29.92 | 29.69 | 29.77 | 29.77 | 3,376,100 |
| 18 abr 2024 | 29.84 | 30.02 | 29.70 | 29.95 | 29.95 | 2,489,300 |
| 17 abr 2024 | 29.81 | 30.06 | 29.74 | 29.95 | 29.95 | 1,995,800 |
| 16 abr 2024 | 29.76 | 29.98 | 29.74 | 29.89 | 29.89 | 2,149,800 |
| 15 abr 2024 | 29.47 | 30.00 | 29.44 | 29.94 | 29.94 | 2,153,800 |
| 12 abr 2024 | 29.55 | 29.82 | 29.51 | 29.74 | 29.74 | 1,798,300 |
| 11 abr 2024 | 29.29 | 29.56 | 29.25 | 29.37 | 29.37 | 1,721,600 |
| 10 abr 2024 | 29.31 | 29.46 | 29.24 | 29.34 | 29.34 | 1,634,500 |
| 09 abr 2024 | 28.96 | 29.26 | 28.94 | 29.02 | 29.02 | 1,245,500 |
| 08 abr 2024 | 29.00 | 29.04 | 28.93 | 28.99 | 28.99 | 859,300 |
| 05 abr 2024 | 29.20 | 29.21 | 28.89 | 28.99 | 28.99 | 1,766,000 |
| 04 abr 2024 | 28.61 | 29.24 | 28.60 | 29.21 | 29.21 | 2,022,900 |
| 03 abr 2024 | 28.78 | 28.89 | 28.68 | 28.80 | 28.80 | 1,404,100 |
| 02 abr 2024 | 28.74 | 28.86 | 28.74 | 28.78 | 28.78 | 1,121,200 |
| 01 abr 2024 | 28.32 | 28.54 | 28.31 | 28.49 | 28.49 | 742,200 |
| 28 mar 2024 | 28.30 | 28.36 | 28.26 | 28.31 | 28.31 | 607,000 |
| 27 mar 2024 | 28.50 | 28.54 | 28.32 | 28.33 | 28.33 | 1,315,500 |
| 26 mar 2024 | 28.57 | 28.65 | 28.54 | 28.62 | 28.62 | 555,000 |
| 25 mar 2024 | 28.54 | 28.63 | 28.54 | 28.61 | 28.61 | 502,300 |
| 22 mar 2024 | 28.27 | 28.50 | 28.25 | 28.49 | 28.49 | 692,500 |
| 21 mar 2024 | 28.36 | 28.39 | 28.19 | 28.26 | 28.26 | 1,288,400 |
| 20 mar 2024 | 28.80 | 28.81 | 28.43 | 28.44 | 28.44 | 1,987,800 |
| 20 mar 2024 | 0.316 Dividendo | |||||
| 19 mar 2024 | 29.25 | 29.30 | 29.03 | 29.04 | 28.72 | 1,258,700 |
| 18 mar 2024 | 29.23 | 29.30 | 29.20 | 29.28 | 28.96 | 645,700 |
| 15 mar 2024 | 29.27 | 29.40 | 29.16 | 29.33 | 29.01 | 1,650,300 |
| 14 mar 2024 | 28.99 | 29.32 | 28.99 | 29.16 | 28.84 | 2,614,800 |
| 13 mar 2024 | 29.02 | 29.14 | 28.93 | 29.05 | 28.73 | 945,800 |
| 12 mar 2024 | 29.20 | 29.30 | 29.04 | 29.08 | 28.76 | 881,300 |
| 11 mar 2024 | 29.36 | 29.47 | 29.24 | 29.25 | 28.93 | 989,500 |
| 08 mar 2024 | 29.25 | 29.29 | 29.08 | 29.27 | 28.95 | 1,091,400 |
| 07 mar 2024 | 29.17 | 29.28 | 29.14 | 29.23 | 28.91 | 1,434,600 |
| 06 mar 2024 | 29.21 | 29.38 | 29.16 | 29.31 | 28.99 | 1,228,900 |
| 05 mar 2024 | 29.17 | 29.46 | 29.14 | 29.37 | 29.05 | 1,018,000 |
| 04 mar 2024 | 29.12 | 29.12 | 28.99 | 29.07 | 28.75 | 828,900 |
| 01 mar 2024 | 29.07 | 29.15 | 28.96 | 28.97 | 28.65 | 1,184,000 |
| 29 feb 2024 | 29.00 | 29.17 | 28.98 | 29.07 | 28.75 | 1,911,000 |
| 28 feb 2024 | 29.20 | 29.22 | 29.06 | 29.06 | 28.74 | 1,113,400 |
| 27 feb 2024 | 29.01 | 29.13 | 29.01 | 29.06 | 28.74 | 1,013,000 |
| 26 feb 2024 | 28.92 | 29.01 | 28.85 | 28.97 | 28.65 | 959,100 |
| 23 feb 2024 | 28.89 | 28.95 | 28.81 | 28.93 | 28.62 | 1,196,400 |
| 22 feb 2024 | 29.13 | 29.16 | 28.89 | 28.96 | 28.64 | 2,190,500 |
| 21 feb 2024 | 29.37 | 29.49 | 29.28 | 29.28 | 28.96 | 974,500 |
| 20 feb 2024 | 29.32 | 29.40 | 29.25 | 29.31 | 28.99 | 1,657,500 |
| 16 feb 2024 | 29.20 | 29.29 | 29.11 | 29.27 | 28.95 | 1,447,700 |
| 15 feb 2024 | 29.36 | 29.39 | 29.14 | 29.15 | 28.83 | 1,294,700 |
| 14 feb 2024 | 29.43 | 29.59 | 29.40 | 29.42 | 29.10 | 1,212,200 |
| 13 feb 2024 | 29.35 | 29.70 | 29.35 | 29.53 | 29.21 | 1,742,000 |
| 12 feb 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 28.80 | 612,600 |
| 09 feb 2024 | 29.17 | 29.29 | 29.17 | 29.21 | 28.89 | 771,300 |
| 08 feb 2024 | 29.14 | 29.29 | 29.14 | 29.16 | 28.84 | 484,700 |
| 07 feb 2024 | 29.20 | 29.27 | 29.14 | 29.18 | 28.86 | 427,400 |
| 06 feb 2024 | 29.39 | 29.42 | 29.29 | 29.30 | 28.98 | 446,800 |
| 05 feb 2024 | 29.24 | 29.52 | 29.24 | 29.41 | 29.09 | 913,600 |
| 02 feb 2024 | 29.37 | 29.43 | 29.09 | 29.19 | 28.87 | 2,589,700 |
| 01 feb 2024 | 29.57 | 29.59 | 29.28 | 29.28 | 28.96 | 1,783,600 |
| 31 ene 2024 | 29.26 | 29.55 | 29.22 | 29.55 | 29.23 | 1,765,900 |
| 30 ene 2024 | 29.44 | 29.46 | 29.27 | 29.31 | 28.99 | 723,800 |
| 29 ene 2024 | 29.56 | 29.60 | 29.38 | 29.38 | 29.06 | 852,900 |
| 26 ene 2024 | 29.63 | 29.65 | 29.48 | 29.56 | 29.24 | 526,000 |
| 25 ene 2024 | 29.70 | 29.79 | 29.58 | 29.58 | 29.26 | 1,230,600 |
| 24 ene 2024 | 29.59 | 29.77 | 29.56 | 29.75 | 29.43 | 1,105,700 |
| 23 ene 2024 | 29.65 | 29.76 | 29.62 | 29.67 | 29.35 | 1,004,000 |
| 22 ene 2024 | 29.62 | 29.66 | 29.51 | 29.58 | 29.26 | 1,191,400 |
| 19 ene 2024 | 29.92 | 30.03 | 29.64 | 29.70 | 29.38 | 2,046,000 |
| 18 ene 2024 | 30.20 | 30.29 | 29.97 | 30.01 | 29.68 | 2,399,400 |
| 17 ene 2024 | 30.23 | 30.26 | 30.08 | 30.16 | 29.83 | 1,170,500 |
| 16 ene 2024 | 29.97 | 30.20 | 29.93 | 30.07 | 29.74 | 1,566,500 |
| 12 ene 2024 | 29.76 | 29.98 | 29.70 | 29.89 | 29.56 | 1,358,900 |
| 11 ene 2024 | 29.72 | 30.00 | 29.69 | 29.78 | 29.46 | 777,100 |
| 10 ene 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 29.44 | 885,000 |
| 09 ene 2024 | 29.92 | 30.00 | 29.86 | 29.90 | 29.57 | 477,500 |
| 08 ene 2024 | 30.04 | 30.10 | 29.75 | 29.75 | 29.43 | 812,300 |
| 05 ene 2024 | 29.95 | 30.03 | 29.80 | 29.92 | 29.59 | 875,400 |
| 04 ene 2024 | 29.89 | 29.93 | 29.71 | 29.93 | 29.60 | 744,900 |
| 03 ene 2024 | 29.81 | 29.95 | 29.78 | 29.92 | 29.59 | 863,000 |
| 02 ene 2024 | 29.86 | 29.87 | 29.64 | 29.69 | 29.37 | 1,130,300 |
| 29 dic 2023 | 29.69 | 29.82 | 29.65 | 29.70 | 29.38 | 1,164,000 |
| 28 dic 2023 | 29.72 | 29.72 | 29.63 | 29.66 | 29.34 | 675,800 |
| 27 dic 2023 | 29.81 | 29.83 | 29.67 | 29.69 | 29.37 | 1,086,400 |
| 26 dic 2023 | 29.91 | 29.91 | 29.72 | 29.78 | 29.46 | 315,300 |
| 22 dic 2023 | 29.90 | 29.99 | 29.77 | 29.89 | 29.56 | 1,263,800 |
| 21 dic 2023 | 29.94 | 30.09 | 29.85 | 29.87 | 29.54 | 1,098,500 |
| 20 dic 2023 | 29.80 | 30.11 | 29.66 | 30.10 | 29.77 | 933,000 |
| 20 dic 2023 | 0.409 Dividendo | |||||
| 19 dic 2023 | 30.32 | 30.32 | 30.13 | 30.14 | 29.41 | 381,800 |
| 18 dic 2023 | 30.29 | 30.34 | 30.26 | 30.33 | 29.59 | 597,100 |
| 15 dic 2023 | 30.42 | 30.44 | 30.28 | 30.34 | 29.60 | 879,800 |
| 14 dic 2023 | 30.39 | 30.51 | 30.32 | 30.35 | 29.61 | 1,091,900 |
| 13 dic 2023 | 30.89 | 30.93 | 30.46 | 30.47 | 29.73 | 1,094,800 |
| *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.