ProShares UltraShort Gold (GLL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 21.62 | 21.72 | 21.55 | 21.67 | 21.67 | 31,543 |
| 06 may 2024 | 21.49 | 21.60 | 21.34 | 21.48 | 21.48 | 75,000 |
| 03 may 2024 | 21.91 | 22.35 | 21.78 | 21.92 | 21.92 | 108,600 |
| 02 may 2024 | 22.09 | 22.19 | 21.76 | 21.88 | 21.88 | 86,600 |
| 01 may 2024 | 21.85 | 21.94 | 21.37 | 21.71 | 21.71 | 184,000 |
| 30 abr 2024 | 21.77 | 22.09 | 21.62 | 22.08 | 22.08 | 112,600 |
| 29 abr 2024 | 21.30 | 21.41 | 21.06 | 21.26 | 21.26 | 132,800 |
| 26 abr 2024 | 21.11 | 21.37 | 21.09 | 21.16 | 21.16 | 108,400 |
| 25 abr 2024 | 21.58 | 21.60 | 21.06 | 21.29 | 21.29 | 181,700 |
| 24 abr 2024 | 21.51 | 21.54 | 21.20 | 21.52 | 21.52 | 110,300 |
| 23 abr 2024 | 21.65 | 21.65 | 21.29 | 21.45 | 21.45 | 156,800 |
| 22 abr 2024 | 21.17 | 21.39 | 21.07 | 21.31 | 21.31 | 186,000 |
| 19 abr 2024 | 20.44 | 20.47 | 20.09 | 20.31 | 20.31 | 182,000 |
| 18 abr 2024 | 20.25 | 20.62 | 20.25 | 20.43 | 20.43 | 243,200 |
| 17 abr 2024 | 20.31 | 20.74 | 20.17 | 20.54 | 20.54 | 181,000 |
| 16 abr 2024 | 20.47 | 20.70 | 20.12 | 20.25 | 20.25 | 241,300 |
| 15 abr 2024 | 20.88 | 21.39 | 20.30 | 20.30 | 20.30 | 311,900 |
| 12 abr 2024 | 20.10 | 21.20 | 19.51 | 21.05 | 21.05 | 737,900 |
| 11 abr 2024 | 21.05 | 21.23 | 20.50 | 20.51 | 20.51 | 250,100 |
| 10 abr 2024 | 21.35 | 21.47 | 20.87 | 21.28 | 21.28 | 286,000 |
| 09 abr 2024 | 20.88 | 21.10 | 20.66 | 20.88 | 20.88 | 226,800 |
| 08 abr 2024 | 21.22 | 21.47 | 21.05 | 21.10 | 21.10 | 253,900 |
| 05 abr 2024 | 21.89 | 22.00 | 21.25 | 21.37 | 21.37 | 257,000 |
| 04 abr 2024 | 22.05 | 22.19 | 21.73 | 22.11 | 22.11 | 160,400 |
| 03 abr 2024 | 22.30 | 22.32 | 21.81 | 21.85 | 21.85 | 114,500 |
| 02 abr 2024 | 22.63 | 22.77 | 22.21 | 22.22 | 22.22 | 278,500 |
| 01 abr 2024 | 22.67 | 23.23 | 22.62 | 22.89 | 22.89 | 156,100 |
| 28 mar 2024 | 23.64 | 23.80 | 23.29 | 23.38 | 23.38 | 163,000 |
| 27 mar 2024 | 24.16 | 24.16 | 23.93 | 23.97 | 23.97 | 51,700 |
| 26 mar 2024 | 24.00 | 24.35 | 24.00 | 24.26 | 24.26 | 111,800 |
| 25 mar 2024 | 24.36 | 24.42 | 24.19 | 24.41 | 24.41 | 44,200 |
| 22 mar 2024 | 24.32 | 24.71 | 24.23 | 24.57 | 24.57 | 50,200 |
| 21 mar 2024 | 23.68 | 24.49 | 23.68 | 24.21 | 24.21 | 97,200 |
| 20 mar 2024 | 24.88 | 24.88 | 23.97 | 24.12 | 24.12 | 88,800 |
| 19 mar 2024 | 24.66 | 24.88 | 24.66 | 24.68 | 24.68 | 39,600 |
| 18 mar 2024 | 24.71 | 24.72 | 24.59 | 24.60 | 24.60 | 24,800 |
| 15 mar 2024 | 24.61 | 24.70 | 24.50 | 24.68 | 24.68 | 31,400 |
| 14 mar 2024 | 24.49 | 24.72 | 24.49 | 24.52 | 24.52 | 65,000 |
| 13 mar 2024 | 24.47 | 24.47 | 24.13 | 24.30 | 24.30 | 66,900 |
| 12 mar 2024 | 24.48 | 24.75 | 24.43 | 24.63 | 24.63 | 124,200 |
| 11 mar 2024 | 24.13 | 24.20 | 23.99 | 24.09 | 24.09 | 80,700 |
| 08 mar 2024 | 24.38 | 24.44 | 23.76 | 24.16 | 24.16 | 166,100 |
| 07 mar 2024 | 24.68 | 24.79 | 24.53 | 24.58 | 24.58 | 125,900 |
| 06 mar 2024 | 24.96 | 25.13 | 24.73 | 24.83 | 24.83 | 93,800 |
| 05 mar 2024 | 25.19 | 25.34 | 25.00 | 25.21 | 25.21 | 128,700 |
| 04 mar 2024 | 26.05 | 26.11 | 25.46 | 25.52 | 25.52 | 178,200 |
| 01 mar 2024 | 27.11 | 27.42 | 26.26 | 26.35 | 26.35 | 133,600 |
| 29 feb 2024 | 27.29 | 27.44 | 27.25 | 27.44 | 27.44 | 65,000 |
| 28 feb 2024 | 27.67 | 27.74 | 27.62 | 27.66 | 27.66 | 11,800 |
| 27 feb 2024 | 27.61 | 27.78 | 27.59 | 27.75 | 27.75 | 44,800 |
| 26 feb 2024 | 27.81 | 27.88 | 27.65 | 27.68 | 27.68 | 49,800 |
| 23 feb 2024 | 27.90 | 27.91 | 27.43 | 27.56 | 27.56 | 116,300 |
| 22 feb 2024 | 27.86 | 28.01 | 27.85 | 27.91 | 27.91 | 31,300 |
| 21 feb 2024 | 27.76 | 27.95 | 27.72 | 27.88 | 27.88 | 22,300 |
| 20 feb 2024 | 27.73 | 27.88 | 27.70 | 27.82 | 27.82 | 24,700 |
| 16 feb 2024 | 28.59 | 28.64 | 28.10 | 28.17 | 28.17 | 96,100 |
| 15 feb 2024 | 28.44 | 28.56 | 28.30 | 28.39 | 28.39 | 60,300 |
| 14 feb 2024 | 28.80 | 28.91 | 28.62 | 28.75 | 28.75 | 43,700 |
| 13 feb 2024 | 28.44 | 28.76 | 28.40 | 28.70 | 28.70 | 114,100 |
| 12 feb 2024 | 28.05 | 28.14 | 27.88 | 27.88 | 27.88 | 72,300 |
| 09 feb 2024 | 27.75 | 27.88 | 27.71 | 27.77 | 27.77 | 54,000 |
| 08 feb 2024 | 27.64 | 27.67 | 27.48 | 27.53 | 27.53 | 64,000 |
| 07 feb 2024 | 27.42 | 27.50 | 27.19 | 27.46 | 27.46 | 62,600 |
| 06 feb 2024 | 27.58 | 27.64 | 27.33 | 27.42 | 27.42 | 55,800 |
| 05 feb 2024 | 27.92 | 27.95 | 27.65 | 27.70 | 27.70 | 48,600 |
| 02 feb 2024 | 27.55 | 27.60 | 27.31 | 27.38 | 27.38 | 86,600 |
| 01 feb 2024 | 27.08 | 27.22 | 26.60 | 26.87 | 26.87 | 143,400 |
| 31 ene 2024 | 27.15 | 27.48 | 26.83 | 27.39 | 27.39 | 155,300 |
| 30 ene 2024 | 27.03 | 27.53 | 27.02 | 27.34 | 27.34 | 57,200 |
| 29 ene 2024 | 27.44 | 27.72 | 27.38 | 27.44 | 27.44 | 50,600 |
| 26 ene 2024 | 27.73 | 27.87 | 27.73 | 27.81 | 27.81 | 15,900 |
| 25 ene 2024 | 27.70 | 27.93 | 27.65 | 27.73 | 27.73 | 65,300 |
| 24 ene 2024 | 27.36 | 27.96 | 27.35 | 27.95 | 27.95 | 86,100 |
| 23 ene 2024 | 27.60 | 27.68 | 27.42 | 27.48 | 27.48 | 40,600 |
| 22 ene 2024 | 27.69 | 27.78 | 27.53 | 27.69 | 27.69 | 62,400 |
| 19 ene 2024 | 27.36 | 27.57 | 27.34 | 27.45 | 27.45 | 120,900 |
| 18 ene 2024 | 27.91 | 27.92 | 27.60 | 27.61 | 27.61 | 91,200 |
| 17 ene 2024 | 27.61 | 28.14 | 27.60 | 28.05 | 28.05 | 151,900 |
| 16 ene 2024 | 27.06 | 27.54 | 27.01 | 27.45 | 27.45 | 76,100 |
| 12 ene 2024 | 26.53 | 27.03 | 26.49 | 26.89 | 26.89 | 220,400 |
| 11 ene 2024 | 27.30 | 27.81 | 27.28 | 27.43 | 27.43 | 58,400 |
| 10 ene 2024 | 27.23 | 27.58 | 27.23 | 27.50 | 27.50 | 69,500 |
| 09 ene 2024 | 27.13 | 27.43 | 27.01 | 27.35 | 27.35 | 87,000 |
| 08 ene 2024 | 27.60 | 27.60 | 27.13 | 27.38 | 27.38 | 138,200 |
| 05 ene 2024 | 26.84 | 27.00 | 26.39 | 26.93 | 26.93 | 188,500 |
| 04 ene 2024 | 27.02 | 27.12 | 26.84 | 26.92 | 26.92 | 82,100 |
| 03 ene 2024 | 27.07 | 27.24 | 26.77 | 26.97 | 26.97 | 157,200 |
| 02 ene 2024 | 26.30 | 26.54 | 26.20 | 26.51 | 26.51 | 47,500 |
| 29 dic 2023 | 26.45 | 26.47 | 26.26 | 26.37 | 26.37 | 105,100 |
| 28 dic 2023 | 26.16 | 26.29 | 25.92 | 26.29 | 26.29 | 81,100 |
| 27 dic 2023 | 26.16 | 26.24 | 25.79 | 25.94 | 25.94 | 84,100 |
| 26 dic 2023 | 26.37 | 26.55 | 26.20 | 26.21 | 26.21 | 29,300 |
| 22 dic 2023 | 26.19 | 26.60 | 26.10 | 26.54 | 26.54 | 97,800 |
| 21 dic 2023 | 26.88 | 26.98 | 26.77 | 26.78 | 26.78 | 33,500 |
| 20 dic 2023 | 27.07 | 27.13 | 26.91 | 27.13 | 27.13 | 42,800 |
| 19 dic 2023 | 27.06 | 27.06 | 26.65 | 26.85 | 26.85 | 73,500 |
| 18 dic 2023 | 27.28 | 27.36 | 27.01 | 27.21 | 27.21 | 35,600 |
| 15 dic 2023 | 27.01 | 27.48 | 26.89 | 27.42 | 27.42 | 53,600 |
| 14 dic 2023 | 26.85 | 27.07 | 26.56 | 26.93 | 26.93 | 106,100 |
| 13 dic 2023 | 28.39 | 28.54 | 27.24 | 27.25 | 27.25 | 167,300 |
| *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.