ProShares UltraShort MSCI Japan (EWV)

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

Añadir a la lista de seguimiento

10.94

+0.29

(+2.75%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	10.99	11.06	10.93	10.94	10.94	21,940
07 may 2024	10.52	10.70	10.52	10.65	10.65	12,500
06 may 2024	10.56	10.56	10.41	10.41	10.41	11,400
03 may 2024	10.62	10.73	10.51	10.53	10.53	47,800
02 may 2024	10.85	10.96	10.75	10.84	10.84	33,500
01 may 2024	11.19	11.26	10.88	11.15	11.15	18,700
30 abr 2024	10.99	11.20	10.88	11.19	11.19	31,800
29 abr 2024	11.02	11.09	10.96	11.02	11.02	25,800
26 abr 2024	11.36	11.36	11.17	11.22	11.22	14,200
25 abr 2024	11.63	11.80	11.35	11.38	11.38	69,100
24 abr 2024	11.06	11.18	10.89	11.00	11.00	15,300
23 abr 2024	11.30	11.30	11.08	11.14	11.14	24,200
22 abr 2024	11.26	11.35	11.12	11.18	11.18	51,900
19 abr 2024	11.39	11.47	11.30	11.43	11.43	44,100
18 abr 2024	11.26	11.29	11.12	11.28	11.28	36,900
17 abr 2024	11.09	11.35	11.09	11.20	11.20	35,800
16 abr 2024	11.02	11.05	10.90	10.93	10.93	34,200
15 abr 2024	10.48	10.86	10.35	10.74	10.74	29,900
12 abr 2024	10.42	10.61	10.38	10.59	10.59	12,800
11 abr 2024	10.50	10.56	10.24	10.33	10.33	8,500
10 abr 2024	10.40	10.56	10.39	10.49	10.49	12,300
09 abr 2024	10.15	10.22	10.06	10.20	10.20	7,200
08 abr 2024	10.29	10.29	10.14	10.21	10.21	6,200
05 abr 2024	10.41	10.41	10.27	10.33	10.33	19,200
04 abr 2024	10.10	10.37	10.07	10.35	10.35	18,900
03 abr 2024	10.42	10.42	10.13	10.13	10.13	32,700
02 abr 2024	10.29	10.40	10.29	10.30	10.30	41,700
01 abr 2024	10.20	10.26	10.17	10.20	10.20	14,200
28 mar 2024	9.94	9.94	9.87	9.89	9.89	13,100
27 mar 2024	9.83	9.90	9.81	9.81	9.81	16,400
26 mar 2024	9.87	9.90	9.82	9.90	9.90	14,800
25 mar 2024	9.96	10.00	9.93	9.98	9.98	6,100
22 mar 2024	9.69	9.75	9.69	9.74	9.74	3,000
21 mar 2024	9.76	9.77	9.73	9.74	9.74	9,000
20 mar 2024	10.01	10.01	9.83	9.84	9.84	19,900
20 mar 2024	0.067 Dividendo
19 mar 2024	10.17	10.18	10.04	10.06	9.99	22,600
18 mar 2024	10.20	10.23	10.11	10.14	10.07	22,300
15 mar 2024	10.48	10.49	10.43	10.46	10.39	15,600
14 mar 2024	10.44	10.69	10.43	10.62	10.55	26,100
13 mar 2024	10.54	10.57	10.48	10.51	10.44	14,300
12 mar 2024	10.48	10.51	10.32	10.34	10.27	12,200
11 mar 2024	10.36	10.47	10.35	10.45	10.38	39,800
08 mar 2024	9.88	10.00	9.83	9.99	9.92	12,300
07 mar 2024	9.95	9.98	9.91	9.92	9.85	38,800
06 mar 2024	9.97	9.98	9.86	9.93	9.86	26,300
05 mar 2024	10.18	10.25	10.10	10.24	10.17	8,800
04 mar 2024	10.31	10.36	10.31	10.34	10.27	5,600
01 mar 2024	10.36	10.38	10.21	10.23	10.16	16,500
29 feb 2024	10.55	10.62	10.55	10.58	10.51	2,200
28 feb 2024	10.73	10.77	10.68	10.71	10.64	23,100
27 feb 2024	10.57	10.61	10.57	10.57	10.50	4,400
26 feb 2024	10.55	10.62	10.55	10.61	10.54	3,000
23 feb 2024	10.58	10.62	10.56	10.61	10.54	12,500
22 feb 2024	10.72	10.72	10.63	10.65	10.58	12,500
21 feb 2024	11.03	11.05	10.93	11.00	10.93	19,700
20 feb 2024	10.92	11.02	10.91	10.95	10.88	16,700
16 feb 2024	11.03	11.10	10.98	11.04	10.97	7,200
15 feb 2024	11.21	11.21	11.01	11.03	10.96	32,500
14 feb 2024	11.37	11.37	11.23	11.23	11.16	5,600
13 feb 2024	11.17	11.40	11.17	11.33	11.25	18,500
12 feb 2024	11.33	11.33	11.15	11.24	11.17	10,100
09 feb 2024	11.37	11.40	11.35	11.36	11.28	6,700
08 feb 2024	11.46	11.57	11.44	11.44	11.36	4,900
07 feb 2024	11.41	11.41	11.35	11.37	11.29	13,200
06 feb 2024	11.63	11.63	11.51	11.51	11.43	2,300
05 feb 2024	11.46	11.58	11.42	11.45	11.37	8,300
02 feb 2024	11.49	11.49	11.37	11.37	11.29	13,400
01 feb 2024	11.37	11.40	11.23	11.23	11.16	8,900
31 ene 2024	11.36	11.52	11.23	11.50	11.42	13,400
30 ene 2024	11.56	11.61	11.56	11.56	11.48	7,700
29 ene 2024	11.57	11.63	11.46	11.47	11.39	11,000
26 ene 2024	11.77	11.78	11.67	11.76	11.68	7,900
25 ene 2024	11.51	11.62	11.51	11.58	11.50	5,700
24 ene 2024	11.45	11.48	11.37	11.48	11.40	15,700
23 ene 2024	11.54	11.60	11.48	11.55	11.47	22,300
22 ene 2024	11.34	11.35	11.24	11.31	11.23	34,500
19 ene 2024	11.70	11.78	11.55	11.55	11.47	11,300
18 ene 2024	11.72	11.74	11.61	11.65	11.57	11,500
17 ene 2024	11.87	11.97	11.83	11.83	11.75	23,500
16 ene 2024	11.41	11.58	11.30	11.55	11.47	43,600
12 ene 2024	11.31	11.40	11.27	11.35	11.27	51,500
11 ene 2024	11.87	11.93	11.57	11.63	11.55	26,100
10 ene 2024	11.90	11.95	11.74	11.86	11.78	32,900
09 ene 2024	12.22	12.49	12.21	12.29	12.21	5,900
08 ene 2024	12.47	12.47	12.08	12.10	12.02	7,600
05 ene 2024	12.49	12.49	12.20	12.45	12.37	5,100
04 ene 2024	12.69	12.69	12.51	12.64	12.56	4,700
03 ene 2024	12.52	12.61	12.48	12.51	12.43	3,600
02 ene 2024	12.45	12.55	12.30	12.42	12.34	7,900
29 dic 2023	12.25	12.29	12.19	12.21	12.13	2,500
28 dic 2023	12.18	12.23	12.17	12.23	12.15	3,800
27 dic 2023	12.44	12.44	12.33	12.33	12.25	5,600
26 dic 2023	12.59	12.59	12.45	12.46	12.38	1,900
22 dic 2023	12.44	12.51	12.41	12.48	12.40	2,600
21 dic 2023	12.77	12.77	12.56	12.57	12.49	7,500
20 dic 2023	12.75	12.98	12.70	12.98	12.89	11,100
20 dic 2023	0.131 Dividendo
19 dic 2023	12.93	13.04	12.85	13.00	12.78	5,000
18 dic 2023	13.08	13.12	13.04	13.04	12.82	9,000
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 5005,187.67-0.03(-0.00%)

Dow Jones39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Russell 20002,055.14-9.51(-0.46%)

Petróleo79.20+0.82(+1.05%)

Oro2,316.70-7.50(-0.32%)

ProShares UltraShort MSCI Japan (EWV)

S&P 500
5,187.67
-0.03(-0.00%)

Dow Jones
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Russell 2000
2,055.14
-9.51(-0.46%)

Petróleo
79.20
+0.82(+1.05%)

Oro
2,316.70
-7.50(-0.32%)