ProShares High Yield—Interest Rate Hedged (HYHG)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 64.19 | 64.92 | 64.20 | 64.71 | 64.71 | 7,936 |
| 23 may 2024 | 64.41 | 64.50 | 64.36 | 64.36 | 64.36 | 9,000 |
| 22 may 2024 | 64.50 | 64.52 | 64.20 | 64.34 | 64.34 | 29,000 |
| 21 may 2024 | 64.50 | 64.50 | 64.44 | 64.47 | 64.47 | 6,300 |
| 20 may 2024 | 64.50 | 64.50 | 64.31 | 64.42 | 64.42 | 11,200 |
| 17 may 2024 | 64.47 | 64.47 | 64.24 | 64.45 | 64.45 | 6,400 |
| 16 may 2024 | 64.30 | 64.39 | 64.19 | 64.32 | 64.32 | 16,800 |
| 15 may 2024 | 64.15 | 64.37 | 64.13 | 64.17 | 64.17 | 6,300 |
| 14 may 2024 | 64.15 | 64.15 | 64.04 | 64.08 | 64.08 | 3,000 |
| 13 may 2024 | 64.38 | 64.38 | 64.10 | 64.10 | 64.10 | 13,100 |
| 10 may 2024 | 63.90 | 64.42 | 63.90 | 64.24 | 64.24 | 8,900 |
| 09 may 2024 | 64.32 | 64.32 | 64.15 | 64.16 | 64.16 | 7,000 |
| 08 may 2024 | 64.14 | 64.38 | 64.14 | 64.32 | 64.32 | 8,500 |
| 07 may 2024 | 64.36 | 64.49 | 64.21 | 64.30 | 64.30 | 6,500 |
| 06 may 2024 | 64.17 | 64.50 | 63.79 | 64.40 | 64.40 | 8,400 |
| 03 may 2024 | 64.16 | 64.44 | 64.16 | 64.30 | 64.30 | 8,800 |
| 02 may 2024 | 63.95 | 64.18 | 63.93 | 64.08 | 64.08 | 5,200 |
| 01 may 2024 | 64.01 | 64.36 | 63.91 | 64.13 | 64.13 | 7,400 |
| 01 may 2024 | 0.359 Dividendo | |||||
| 30 abr 2024 | 64.06 | 64.50 | 64.06 | 64.32 | 63.96 | 8,200 |
| 29 abr 2024 | 64.41 | 64.61 | 64.22 | 64.41 | 64.05 | 11,500 |
| 26 abr 2024 | 64.52 | 64.53 | 64.09 | 64.38 | 64.02 | 1,900 |
| 25 abr 2024 | 64.05 | 64.24 | 63.75 | 64.20 | 63.84 | 10,600 |
| 24 abr 2024 | 64.22 | 64.40 | 64.02 | 64.20 | 63.84 | 3,800 |
| 23 abr 2024 | 64.50 | 64.50 | 63.93 | 64.23 | 63.87 | 27,900 |
| 22 abr 2024 | 63.80 | 64.08 | 63.10 | 64.03 | 63.67 | 116,400 |
| 19 abr 2024 | 63.74 | 63.82 | 63.66 | 63.74 | 63.38 | 7,800 |
| 18 abr 2024 | 63.73 | 63.73 | 63.38 | 63.66 | 63.30 | 4,700 |
| 17 abr 2024 | 64.12 | 64.12 | 63.33 | 63.74 | 63.38 | 2,600 |
| 16 abr 2024 | 63.82 | 63.92 | 63.41 | 63.52 | 63.17 | 8,400 |
| 15 abr 2024 | 64.07 | 64.11 | 63.66 | 63.81 | 63.45 | 3,600 |
| 12 abr 2024 | 63.65 | 64.03 | 63.64 | 63.81 | 63.45 | 3,000 |
| 11 abr 2024 | 64.12 | 64.12 | 63.77 | 63.93 | 63.57 | 8,400 |
| 10 abr 2024 | 65.00 | 65.00 | 63.71 | 64.13 | 63.77 | 7,100 |
| 09 abr 2024 | 64.31 | 64.41 | 64.01 | 64.20 | 63.84 | 21,700 |
| 08 abr 2024 | 63.89 | 64.14 | 63.80 | 64.03 | 63.67 | 19,000 |
| 05 abr 2024 | 64.11 | 64.11 | 63.75 | 63.75 | 63.39 | 4,700 |
| 04 abr 2024 | 63.68 | 64.03 | 63.63 | 63.72 | 63.36 | 15,400 |
| 03 abr 2024 | 64.02 | 64.19 | 63.60 | 63.75 | 63.39 | 10,700 |
| 02 abr 2024 | 63.64 | 63.86 | 63.56 | 63.66 | 63.30 | 5,200 |
| 01 abr 2024 | 63.99 | 64.04 | 63.59 | 63.87 | 63.51 | 7,800 |
| 01 abr 2024 | 0.361 Dividendo | |||||
| 28 mar 2024 | 64.31 | 64.31 | 63.86 | 63.92 | 63.20 | 4,600 |
| 27 mar 2024 | 64.17 | 64.17 | 63.87 | 63.97 | 63.25 | 6,400 |
| 26 mar 2024 | 64.08 | 64.61 | 63.84 | 64.06 | 63.34 | 10,000 |
| 25 mar 2024 | 64.10 | 64.15 | 63.60 | 64.08 | 63.36 | 9,400 |
| 22 mar 2024 | 64.25 | 65.07 | 63.59 | 64.10 | 63.38 | 8,600 |
| 21 mar 2024 | 64.57 | 64.59 | 64.27 | 64.30 | 63.58 | 6,300 |
| 20 mar 2024 | 64.18 | 64.40 | 63.96 | 64.34 | 63.62 | 19,400 |
| 19 mar 2024 | 64.10 | 64.17 | 63.79 | 64.10 | 63.38 | 17,000 |
| 18 mar 2024 | 63.89 | 64.16 | 63.33 | 63.75 | 63.04 | 7,000 |
| 15 mar 2024 | 64.05 | 64.12 | 63.65 | 63.88 | 63.16 | 35,500 |
| 14 mar 2024 | 64.13 | 64.13 | 63.79 | 63.96 | 63.24 | 7,100 |
| 13 mar 2024 | 63.81 | 64.10 | 63.81 | 63.92 | 63.20 | 4,500 |
| 12 mar 2024 | 63.78 | 63.94 | 63.64 | 63.81 | 63.10 | 4,900 |
| 11 mar 2024 | 63.52 | 63.81 | 63.48 | 63.57 | 62.86 | 9,400 |
| 08 mar 2024 | 63.68 | 63.99 | 62.98 | 63.46 | 62.75 | 17,100 |
| 07 mar 2024 | 63.74 | 64.12 | 63.69 | 63.69 | 62.98 | 18,200 |
| 06 mar 2024 | 63.38 | 63.90 | 63.38 | 63.73 | 63.02 | 7,100 |
| 05 mar 2024 | 63.64 | 63.98 | 63.50 | 63.50 | 62.79 | 6,400 |
| 04 mar 2024 | 63.80 | 64.00 | 63.54 | 63.80 | 63.09 | 16,100 |
| 01 mar 2024 | 64.07 | 64.46 | 63.09 | 63.83 | 63.12 | 17,800 |
| 01 mar 2024 | 0.349 Dividendo | |||||
| 29 feb 2024 | 64.00 | 64.29 | 63.65 | 63.99 | 62.93 | 162,300 |
| 28 feb 2024 | 64.08 | 64.10 | 63.78 | 63.93 | 62.87 | 25,000 |
| 27 feb 2024 | 63.99 | 64.00 | 63.83 | 63.92 | 62.86 | 3,200 |
| 26 feb 2024 | 63.97 | 63.97 | 63.68 | 63.96 | 62.90 | 7,000 |
| 23 feb 2024 | 64.00 | 64.00 | 63.88 | 63.88 | 62.82 | 4,500 |
| 22 feb 2024 | 63.61 | 63.89 | 63.49 | 63.89 | 62.83 | 13,400 |
| 21 feb 2024 | 63.71 | 63.76 | 63.45 | 63.45 | 62.40 | 3,200 |
| 20 feb 2024 | 63.54 | 63.54 | 63.32 | 63.44 | 62.39 | 27,600 |
| 16 feb 2024 | 63.12 | 63.82 | 63.12 | 63.52 | 62.47 | 4,200 |
| 15 feb 2024 | 63.84 | 63.92 | 63.22 | 63.46 | 62.41 | 2,700 |
| 14 feb 2024 | 63.31 | 63.40 | 63.14 | 63.26 | 62.21 | 6,000 |
| 13 feb 2024 | 63.29 | 63.37 | 63.01 | 63.21 | 62.16 | 4,600 |
| 12 feb 2024 | 63.52 | 63.55 | 63.37 | 63.39 | 62.34 | 3,800 |
| 09 feb 2024 | 63.50 | 63.63 | 63.27 | 63.37 | 62.32 | 3,300 |
| 08 feb 2024 | 63.62 | 63.68 | 63.14 | 63.40 | 62.35 | 4,800 |
| 07 feb 2024 | 63.16 | 63.22 | 62.95 | 63.07 | 62.02 | 4,400 |
| 06 feb 2024 | 63.24 | 63.99 | 63.03 | 63.48 | 62.43 | 8,600 |
| 05 feb 2024 | 63.14 | 63.18 | 62.93 | 62.98 | 61.94 | 2,500 |
| 02 feb 2024 | 63.03 | 63.08 | 62.80 | 62.84 | 61.80 | 3,800 |
| 01 feb 2024 | 62.59 | 63.56 | 62.51 | 62.91 | 61.87 | 19,600 |
| 01 feb 2024 | 0.324 Dividendo | |||||
| 31 ene 2024 | 64.00 | 64.00 | 62.89 | 63.00 | 61.64 | 24,900 |
| 30 ene 2024 | 63.44 | 63.64 | 63.35 | 63.52 | 62.14 | 3,700 |
| 29 ene 2024 | 63.62 | 63.62 | 63.26 | 63.45 | 62.08 | 9,000 |
| 26 ene 2024 | 63.65 | 63.70 | 63.43 | 63.55 | 62.17 | 4,500 |
| 25 ene 2024 | 63.36 | 63.50 | 63.24 | 63.50 | 62.13 | 9,400 |
| 24 ene 2024 | 63.23 | 63.44 | 63.10 | 63.25 | 61.88 | 8,900 |
| 23 ene 2024 | 63.08 | 63.26 | 62.96 | 63.19 | 61.82 | 12,100 |
| 22 ene 2024 | 63.01 | 63.62 | 62.95 | 63.33 | 61.96 | 45,000 |
| 19 ene 2024 | 62.84 | 63.09 | 62.83 | 63.09 | 61.72 | 12,400 |
| 18 ene 2024 | 62.73 | 63.01 | 62.70 | 62.98 | 61.62 | 9,600 |
| 17 ene 2024 | 62.79 | 63.03 | 62.79 | 62.82 | 61.46 | 5,200 |
| 16 ene 2024 | 63.76 | 63.76 | 62.86 | 62.95 | 61.59 | 4,900 |
| 12 ene 2024 | 63.00 | 63.21 | 62.99 | 63.16 | 61.79 | 13,700 |
| 11 ene 2024 | 63.00 | 63.40 | 62.76 | 63.40 | 62.03 | 8,100 |
| 10 ene 2024 | 63.16 | 64.01 | 63.15 | 63.42 | 62.05 | 15,600 |
| 09 ene 2024 | 62.70 | 65.13 | 62.53 | 63.06 | 61.69 | 83,300 |
| *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.