ProShares Ultra Communication Services (LTL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:50PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 58.80 | 59.58 | 58.80 | 59.34 | 59.34 | 600 |
| 18 abr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 200 |
| 17 abr 2024 | 59.74 | 60.43 | 59.74 | 60.19 | 60.19 | 2,300 |
| 16 abr 2024 | 60.32 | 60.52 | 60.01 | 60.35 | 60.35 | 6,900 |
| 15 abr 2024 | 60.78 | 60.80 | 60.74 | 60.74 | 60.74 | 11,500 |
| 12 abr 2024 | 65.00 | 65.00 | 62.16 | 62.28 | 62.28 | 700 |
| 11 abr 2024 | 63.29 | 64.46 | 63.29 | 64.46 | 64.46 | 700 |
| 10 abr 2024 | 63.34 | 63.38 | 63.34 | 63.38 | 63.38 | 300 |
| 09 abr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 500 |
| 08 abr 2024 | 64.35 | 64.42 | 64.09 | 64.09 | 64.09 | 1,600 |
| 05 abr 2024 | 64.41 | 64.44 | 64.24 | 64.32 | 64.32 | 1,800 |
| 04 abr 2024 | 65.43 | 65.76 | 62.98 | 62.98 | 62.98 | 900 |
| 03 abr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 100 |
| 02 abr 2024 | 62.96 | 63.70 | 62.77 | 63.70 | 63.70 | 1,200 |
| 01 abr 2024 | 63.20 | 63.89 | 63.20 | 63.89 | 63.89 | 600 |
| 28 mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 300 |
| 27 mar 2024 | 62.60 | 63.07 | 62.60 | 63.07 | 63.07 | 200 |
| 26 mar 2024 | 63.10 | 63.25 | 62.47 | 62.47 | 62.47 | 1,000 |
| 25 mar 2024 | 62.33 | 62.91 | 62.33 | 62.77 | 62.77 | 1,900 |
| 22 mar 2024 | 63.36 | 63.36 | 63.35 | 63.35 | 63.35 | 300 |
| 21 mar 2024 | 63.13 | 63.24 | 63.03 | 63.08 | 63.08 | 2,500 |
| 20 mar 2024 | 61.84 | 63.03 | 61.84 | 62.98 | 62.98 | 2,200 |
| 20 mar 2024 | 0.049 Dividendo | |||||
| 19 mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.31 | 200 |
| 18 mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.71 | 200 |
| 15 mar 2024 | 59.67 | 60.70 | 59.17 | 59.17 | 59.12 | 1,700 |
| 14 mar 2024 | 60.52 | 60.57 | 60.34 | 60.48 | 60.43 | 600 |
| 13 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.72 | 200 |
| 12 mar 2024 | 60.64 | 60.64 | 60.06 | 60.61 | 60.56 | 900 |
| 11 mar 2024 | 59.80 | 60.03 | 58.70 | 59.53 | 59.48 | 2,000 |
| 08 mar 2024 | 60.56 | 60.86 | 59.76 | 59.76 | 59.71 | 2,700 |
| 07 mar 2024 | 58.90 | 60.10 | 58.90 | 59.96 | 59.91 | 2,900 |
| 06 mar 2024 | 58.40 | 58.62 | 58.08 | 58.08 | 58.03 | 1,100 |
| 05 mar 2024 | 58.30 | 58.40 | 57.61 | 57.99 | 57.94 | 3,400 |
| 04 mar 2024 | 60.85 | 60.85 | 58.84 | 58.84 | 58.79 | 6,200 |
| 01 mar 2024 | 60.21 | 60.64 | 60.20 | 60.53 | 60.48 | 2,800 |
| 29 feb 2024 | 59.63 | 59.63 | 59.56 | 59.56 | 59.51 | 300 |
| 28 feb 2024 | 58.80 | 58.80 | 58.53 | 58.53 | 58.48 | 32,300 |
| 27 feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.07 | 400 |
| 26 feb 2024 | 59.37 | 59.37 | 58.54 | 58.54 | 58.49 | 1,300 |
| 23 feb 2024 | 61.05 | 61.05 | 60.23 | 60.23 | 60.18 | 300 |
| 22 feb 2024 | 59.02 | 60.69 | 59.02 | 60.55 | 60.50 | 24,000 |
| 21 feb 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.71 | 200 |
| 20 feb 2024 | 59.00 | 59.00 | 58.71 | 58.94 | 58.89 | 2,100 |
| 16 feb 2024 | 59.33 | 59.33 | 59.18 | 59.18 | 59.13 | 700 |
| 15 feb 2024 | 59.93 | 61.34 | 59.93 | 61.01 | 60.96 | 27,600 |
| 14 feb 2024 | 59.57 | 60.11 | 58.96 | 60.01 | 59.96 | 99,800 |
| 13 feb 2024 | 57.55 | 58.89 | 57.55 | 58.31 | 58.26 | 35,800 |
| 12 feb 2024 | 60.67 | 72.80 | 59.89 | 60.00 | 59.95 | 88,500 |
| 09 feb 2024 | 59.82 | 59.96 | 59.73 | 59.83 | 59.78 | 5,300 |
| 08 feb 2024 | 59.26 | 59.43 | 59.26 | 59.43 | 59.38 | 1,200 |
| 07 feb 2024 | 59.02 | 59.02 | 58.98 | 58.98 | 58.93 | 500 |
| 06 feb 2024 | 59.57 | 59.57 | 58.31 | 58.49 | 58.44 | 1,300 |
| 05 feb 2024 | 60.33 | 60.33 | 59.04 | 59.04 | 58.99 | 51,600 |
| 02 feb 2024 | 60.06 | 60.74 | 60.06 | 60.67 | 60.62 | 3,700 |
| 01 feb 2024 | 55.96 | 56.06 | 55.96 | 56.03 | 55.98 | 400 |
| 31 ene 2024 | 55.52 | 56.15 | 55.10 | 55.10 | 55.06 | 2,100 |
| 30 ene 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.94 | 600 |
| 29 ene 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.54 | 500 |
| 26 ene 2024 | 57.52 | 57.71 | 57.52 | 57.71 | 57.66 | 1,100 |
| 25 ene 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.15 | 400 |
| 24 ene 2024 | 56.70 | 56.70 | 55.55 | 55.57 | 55.52 | 1,700 |
| 23 ene 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.85 | 200 |
| 22 ene 2024 | 54.00 | 54.05 | 53.82 | 53.82 | 53.78 | 500 |
| 19 ene 2024 | 52.99 | 53.61 | 52.99 | 53.61 | 53.57 | 700 |
| 18 ene 2024 | 52.23 | 52.23 | 52.21 | 52.21 | 52.17 | 900 |
| 17 ene 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.98 | 100 |
| 16 ene 2024 | 52.50 | 52.50 | 51.60 | 51.65 | 51.61 | 1,400 |
| 12 ene 2024 | 52.46 | 52.46 | 52.24 | 52.24 | 52.20 | 2,100 |
| 11 ene 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.65 | 200 |
| 10 ene 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.08 | 100 |
| 09 ene 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.15 | 200 |
| 08 ene 2024 | 50.73 | 51.37 | 50.73 | 51.37 | 51.33 | 4,100 |
| 05 ene 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.88 | 100 |
| 04 ene 2024 | 49.80 | 49.80 | 49.52 | 49.52 | 49.48 | 100 |
| 03 ene 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 49.85 | 500 |
| 02 ene 2024 | 49.74 | 50.17 | 49.74 | 50.17 | 50.13 | 300 |
| 29 dic 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.68 | 200 |
| 28 dic 2023 | 51.63 | 51.68 | 51.34 | 51.34 | 51.30 | 6,100 |
| 27 dic 2023 | 51.09 | 51.24 | 51.09 | 51.09 | 51.05 | 400 |
| 26 dic 2023 | 51.13 | 51.14 | 51.13 | 51.14 | 51.10 | 200 |
| 22 dic 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.74 | 100 |
| 21 dic 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.73 | 100 |
| 20 dic 2023 | 50.21 | 50.21 | 50.00 | 50.00 | 49.96 | 200 |
| 20 dic 2023 | 0.029 Dividendo | |||||
| 19 dic 2023 | 50.00 | 50.62 | 50.00 | 50.62 | 50.55 | 700 |
| 18 dic 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 49.57 | 100 |
| 15 dic 2023 | 48.52 | 48.61 | 48.39 | 48.61 | 48.54 | 400 |
| 14 dic 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.53 | 400 |
| 13 dic 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 48.11 | 100 |
| 12 dic 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.33 | 100 |
| 11 dic 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.01 | 100 |
| 08 dic 2023 | 47.63 | 47.82 | 47.63 | 47.82 | 47.75 | 600 |
| 07 dic 2023 | 46.92 | 47.36 | 46.92 | 47.36 | 47.29 | 200 |
| 06 dic 2023 | 45.89 | 46.21 | 45.42 | 45.42 | 45.36 | 400 |
| 05 dic 2023 | 46.29 | 46.29 | 45.64 | 45.70 | 45.64 | 500 |
| 04 dic 2023 | 45.69 | 46.22 | 45.69 | 46.22 | 46.16 | 1,200 |
| 01 dic 2023 | 44.54 | 47.14 | 44.26 | 47.14 | 47.07 | 15,000 |
| 30 nov 2023 | 46.65 | 46.88 | 46.18 | 46.88 | 46.82 | 1,100 |
| 29 nov 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.54 | 100 |
| *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.