ProShares UltraShort Dow30 (DXD)

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

Añadir a la lista de seguimiento

33.61

-0.57

(-1.67%)

Al cierre: 04:00PM EDT

33.15

-0.46

(-1.37%)

Fuera de horario:

05:42PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	33.80	34.20	33.49	33.61	33.61	794,582
01 may 2024	34.26	34.33	33.34	34.18	34.18	834,100
30 abr 2024	33.53	34.29	33.50	34.28	34.28	594,300
29 abr 2024	33.44	33.59	33.26	33.31	33.31	471,800
26 abr 2024	33.80	33.86	33.35	33.56	33.56	852,300
25 abr 2024	33.96	34.35	33.65	33.78	33.78	940,800
24 abr 2024	33.05	33.37	32.96	33.10	33.10	588,800
23 abr 2024	33.23	33.38	32.92	32.99	32.99	486,200
22 abr 2024	33.60	33.92	33.10	33.44	33.44	606,700
19 abr 2024	34.11	34.24	33.70	33.90	33.90	1,088,500
18 abr 2024	34.07	34.47	33.73	34.28	34.28	1,013,900
17 abr 2024	33.99	34.56	33.83	34.31	34.31	1,109,100
16 abr 2024	33.91	34.38	33.87	34.22	34.22	1,219,900
15 abr 2024	33.26	34.44	33.17	34.31	34.31	1,124,000
12 abr 2024	33.42	34.03	33.33	33.84	33.84	791,500
11 abr 2024	32.87	33.46	32.78	33.03	33.03	781,000
10 abr 2024	32.94	33.25	32.77	33.01	33.01	924,800
09 abr 2024	32.15	32.79	32.10	32.26	32.26	423,600
08 abr 2024	32.23	32.30	32.06	32.23	32.23	302,900
05 abr 2024	32.67	32.71	31.98	32.21	32.21	656,100
04 abr 2024	31.42	32.79	31.37	32.72	32.72	819,800
03 abr 2024	31.78	32.03	31.56	31.84	31.84	571,500
02 abr 2024	31.71	31.96	31.69	31.76	31.76	346,800
01 abr 2024	30.78	31.25	30.75	31.15	31.15	384,300
28 mar 2024	30.74	30.88	30.65	30.76	30.76	191,200
27 mar 2024	31.20	31.28	30.79	30.79	30.79	750,800
26 mar 2024	31.37	31.54	31.30	31.50	31.50	560,500
25 mar 2024	31.34	31.50	31.30	31.48	31.48	308,500
22 mar 2024	30.72	31.22	30.67	31.21	31.21	384,300
21 mar 2024	30.93	31.00	30.55	30.73	30.73	523,700
20 mar 2024	31.88	31.94	31.08	31.11	31.11	856,400
20 mar 2024	0.25 Dividendo
19 mar 2024	32.48	32.57	31.99	32.02	31.77	395,000
18 mar 2024	32.42	32.57	32.35	32.54	32.29	398,500
15 mar 2024	32.53	32.81	32.28	32.63	32.38	802,600
14 mar 2024	31.93	32.64	31.90	32.29	32.04	798,300
13 mar 2024	31.99	32.25	31.81	32.06	31.81	371,900
12 mar 2024	32.36	32.61	32.02	32.12	31.87	557,500
11 mar 2024	32.75	32.99	32.47	32.51	32.26	437,300
08 mar 2024	32.51	32.60	32.16	32.56	32.31	583,800
07 mar 2024	32.38	32.57	32.26	32.48	32.23	547,800
06 mar 2024	32.44	32.82	32.33	32.65	32.40	584,200
05 mar 2024	32.34	33.01	32.30	32.82	32.56	518,000
04 mar 2024	32.27	32.27	31.97	32.12	31.87	294,900
01 mar 2024	32.18	32.34	31.89	31.95	31.70	376,800
29 feb 2024	32.02	32.41	31.96	32.17	31.92	716,700
28 feb 2024	32.45	32.51	32.17	32.17	31.92	272,300
27 feb 2024	32.05	32.30	32.04	32.15	31.90	266,200
26 feb 2024	31.85	32.05	31.70	32.00	31.75	323,600
23 feb 2024	31.80	31.92	31.61	31.86	31.61	304,100
22 feb 2024	32.34	32.42	31.82	31.97	31.72	644,000
21 feb 2024	32.90	33.16	32.69	32.71	32.45	392,500
20 feb 2024	32.79	32.94	32.62	32.76	32.50	575,800
16 feb 2024	32.54	32.72	32.32	32.65	32.40	667,800
15 feb 2024	32.95	32.97	32.40	32.42	32.17	816,800
14 feb 2024	33.08	33.42	33.00	33.03	32.77	568,600
13 feb 2024	32.90	33.67	32.89	33.30	33.04	703,500
12 feb 2024	32.65	32.66	32.18	32.39	32.14	329,300
09 feb 2024	32.53	32.76	32.48	32.61	32.36	441,900
08 feb 2024	32.47	32.79	32.44	32.50	32.25	298,500
07 feb 2024	32.61	32.74	32.45	32.56	32.31	244,300
06 feb 2024	33.04	33.10	32.79	32.82	32.56	260,900
05 feb 2024	32.69	33.31	32.67	33.07	32.81	419,000
02 feb 2024	32.99	33.12	32.35	32.57	32.32	562,200
01 feb 2024	33.45	33.51	32.80	32.81	32.55	891,000
31 ene 2024	32.77	33.40	32.66	33.40	33.14	568,700
30 ene 2024	33.16	33.21	32.80	32.87	32.61	299,900
29 ene 2024	33.45	33.55	33.06	33.06	32.80	377,000
26 ene 2024	33.65	33.65	33.25	33.46	33.20	360,600
25 ene 2024	33.77	33.99	33.52	33.54	33.28	480,100
24 ene 2024	33.55	33.96	33.47	33.92	33.66	444,700
23 ene 2024	33.69	33.94	33.62	33.76	33.50	291,000
22 ene 2024	33.63	33.72	33.37	33.56	33.30	547,900
19 ene 2024	34.32	34.56	33.66	33.81	33.55	973,800
18 ene 2024	34.99	35.17	34.43	34.53	34.26	634,600
17 ene 2024	35.07	35.14	34.70	34.88	34.61	416,900
16 ene 2024	34.47	34.99	34.37	34.71	34.44	510,700
12 ene 2024	33.97	34.47	33.85	34.27	34.00	277,200
11 ene 2024	33.92	34.55	33.87	34.02	33.75	564,500
10 ene 2024	34.28	34.33	33.93	34.02	33.75	354,500
09 ene 2024	34.42	34.59	34.27	34.34	34.07	298,500
08 ene 2024	34.67	34.82	34.01	34.01	33.74	497,100
05 ene 2024	34.44	34.66	34.13	34.40	34.13	381,700
04 ene 2024	34.35	34.44	33.93	34.41	34.14	389,100
03 ene 2024	34.18	34.49	34.11	34.44	34.17	534,500
02 ene 2024	34.32	34.32	33.78	33.90	33.64	466,800
29 dic 2023	33.90	34.22	33.83	33.94	33.68	420,600
28 dic 2023	34.01	34.01	33.78	33.88	33.62	324,800
27 dic 2023	34.18	34.26	33.90	33.94	33.68	433,300
26 dic 2023	34.46	34.46	34.02	34.15	33.88	200,500
22 dic 2023	34.45	34.63	34.13	34.41	34.14	422,700
21 dic 2023	34.56	34.89	34.35	34.39	34.12	442,200
20 dic 2023	34.25	34.95	33.93	34.91	34.64	413,500
20 dic 2023	0.384 Dividendo
19 dic 2023	34.88	34.88	34.44	34.46	33.81	244,700
18 dic 2023	34.87	34.95	34.74	34.90	34.24	295,600
15 dic 2023	35.11	35.19	34.83	34.96	34.30	629,500
14 dic 2023	35.07	35.36	34.91	34.96	34.30	492,400
13 dic 2023	36.24	36.37	35.25	35.25	34.59	345,800
12 dic 2023	36.48	36.67	36.23	36.28	35.60	188,600
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 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.06+0.06(+0.08%)

Oro2,313.40+3.80(+0.16%)

ProShares UltraShort Dow30 (DXD)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,313.40
+3.80(+0.16%)