U.S. markets closed
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,658.00 -30.00 (-0.08%) F Nasdaq
20,241.75 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,053.50 -1.50 (-0.07%) Petróleo
83.15 +0.34 (+0.41%) Oro
2,338.90 +5.50 (+0.24%)
ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 95.15 | 95.57 | 95.08 | 95.53 | 95.53 | 515,100 |
| 01 jul 2024 | 96.33 | 96.68 | 95.07 | 95.10 | 95.10 | 750,000 |
| 28 jun 2024 | 96.50 | 96.73 | 95.76 | 96.13 | 96.13 | 438,700 |
| 27 jun 2024 | 96.50 | 96.56 | 95.93 | 96.27 | 96.27 | 628,200 |
| 26 jun 2024 | 96.22 | 96.45 | 95.91 | 96.36 | 96.36 | 459,600 |
| 26 jun 2024 | 0.55 Dividendo | |||||
| 25 jun 2024 | 98.33 | 98.33 | 96.94 | 97.14 | 96.59 | 567,600 |
| 24 jun 2024 | 97.83 | 98.98 | 97.83 | 98.54 | 97.98 | 373,800 |
| 21 jun 2024 | 97.60 | 97.99 | 97.51 | 97.80 | 97.25 | 280,700 |
| 20 jun 2024 | 97.33 | 97.98 | 97.25 | 97.72 | 97.17 | 372,400 |
| 18 jun 2024 | 97.22 | 97.65 | 97.11 | 97.42 | 96.87 | 484,400 |
| 17 jun 2024 | 96.19 | 97.32 | 95.96 | 97.25 | 96.70 | 453,400 |
| 14 jun 2024 | 96.37 | 96.57 | 95.66 | 96.37 | 95.82 | 407,800 |
| 13 jun 2024 | 97.00 | 97.07 | 96.30 | 97.01 | 96.46 | 391,600 |
| 12 jun 2024 | 97.54 | 97.68 | 96.90 | 97.13 | 96.58 | 463,600 |
| 11 jun 2024 | 96.89 | 96.89 | 96.29 | 96.86 | 96.31 | 275,700 |
| 10 jun 2024 | 97.06 | 97.36 | 96.76 | 97.25 | 96.70 | 230,800 |
| 07 jun 2024 | 97.14 | 97.90 | 97.08 | 97.36 | 96.81 | 285,700 |
| 06 jun 2024 | 97.38 | 97.80 | 97.21 | 97.51 | 96.96 | 250,900 |
| 05 jun 2024 | 97.56 | 97.58 | 96.82 | 97.56 | 97.01 | 305,400 |
| 04 jun 2024 | 97.31 | 97.79 | 97.16 | 97.44 | 96.89 | 400,700 |
| 03 jun 2024 | 98.06 | 98.23 | 97.04 | 97.62 | 97.07 | 489,600 |
| 31 may 2024 | 96.48 | 98.17 | 96.39 | 98.05 | 97.49 | 533,500 |
| 30 may 2024 | 95.78 | 96.33 | 95.76 | 96.24 | 95.70 | 311,700 |
| 29 may 2024 | 96.26 | 96.29 | 95.72 | 95.76 | 95.22 | 436,800 |
| 28 may 2024 | 97.85 | 97.85 | 96.63 | 96.83 | 96.28 | 592,400 |
| 24 may 2024 | 97.91 | 98.22 | 97.69 | 97.99 | 97.44 | 238,300 |
| 23 may 2024 | 99.16 | 99.16 | 97.65 | 97.70 | 97.15 | 445,500 |
| 22 may 2024 | 99.14 | 99.57 | 98.95 | 99.18 | 98.62 | 237,600 |
| 21 may 2024 | 99.80 | 99.87 | 99.30 | 99.48 | 98.92 | 262,500 |
| 20 may 2024 | 100.34 | 100.34 | 99.72 | 99.81 | 99.24 | 402,000 |
| 17 may 2024 | 100.20 | 100.34 | 99.85 | 100.32 | 99.75 | 270,900 |
| 16 may 2024 | 99.92 | 100.27 | 99.80 | 100.08 | 99.51 | 703,600 |
| 15 may 2024 | 99.89 | 99.98 | 99.60 | 99.81 | 99.24 | 278,000 |
| 14 may 2024 | 99.78 | 100.05 | 99.20 | 99.57 | 99.01 | 261,800 |
| 13 may 2024 | 99.94 | 100.32 | 99.53 | 99.54 | 98.98 | 285,300 |
| 10 may 2024 | 99.69 | 99.84 | 99.47 | 99.77 | 99.21 | 278,900 |
| 09 may 2024 | 98.64 | 99.45 | 98.56 | 99.45 | 98.89 | 280,600 |
| 08 may 2024 | 98.42 | 98.63 | 98.28 | 98.57 | 98.01 | 257,300 |
| 07 may 2024 | 98.33 | 98.70 | 98.33 | 98.56 | 98.00 | 344,300 |
| 06 may 2024 | 98.13 | 98.26 | 97.64 | 97.96 | 97.41 | 782,800 |
| 03 may 2024 | 97.67 | 97.91 | 97.16 | 97.62 | 97.07 | 433,800 |
| 02 may 2024 | 97.06 | 97.56 | 96.69 | 97.26 | 96.71 | 405,400 |
| 01 may 2024 | 96.81 | 97.80 | 96.48 | 96.77 | 96.22 | 692,000 |
| 30 abr 2024 | 97.07 | 97.28 | 96.64 | 96.65 | 96.10 | 502,400 |
| 29 abr 2024 | 97.05 | 97.55 | 97.05 | 97.45 | 96.90 | 421,800 |
| 26 abr 2024 | 97.05 | 97.53 | 96.88 | 96.88 | 96.33 | 485,800 |
| 25 abr 2024 | 97.25 | 97.57 | 96.64 | 97.22 | 96.67 | 598,900 |
| 24 abr 2024 | 97.34 | 97.93 | 97.03 | 97.79 | 97.24 | 380,900 |
| 23 abr 2024 | 97.79 | 98.08 | 97.64 | 97.84 | 97.29 | 432,300 |
| 22 abr 2024 | 97.25 | 98.10 | 96.73 | 97.64 | 97.09 | 447,300 |
| 19 abr 2024 | 96.48 | 97.11 | 96.48 | 97.03 | 96.48 | 557,100 |
| 18 abr 2024 | 96.41 | 96.74 | 96.00 | 96.36 | 95.81 | 428,800 |
| 17 abr 2024 | 96.28 | 96.39 | 95.57 | 96.00 | 95.46 | 495,100 |
| 16 abr 2024 | 96.31 | 96.39 | 95.75 | 95.83 | 95.29 | 505,100 |
| 15 abr 2024 | 97.81 | 97.95 | 96.11 | 96.33 | 95.78 | 676,200 |
| 12 abr 2024 | 97.74 | 97.83 | 96.61 | 96.84 | 96.29 | 704,300 |
| 11 abr 2024 | 98.79 | 98.81 | 97.87 | 98.03 | 97.47 | 498,800 |
| 10 abr 2024 | 98.98 | 99.09 | 98.31 | 98.60 | 98.04 | 501,200 |
| 09 abr 2024 | 99.66 | 100.00 | 98.99 | 99.94 | 99.37 | 349,500 |
| 08 abr 2024 | 99.58 | 99.88 | 99.46 | 99.51 | 98.95 | 404,600 |
| 05 abr 2024 | 98.92 | 99.60 | 98.82 | 99.47 | 98.91 | 403,600 |
| 04 abr 2024 | 100.32 | 100.62 | 98.73 | 98.86 | 98.30 | 480,100 |
| 03 abr 2024 | 99.81 | 100.14 | 99.63 | 99.83 | 99.26 | 515,500 |
| 02 abr 2024 | 100.44 | 100.53 | 99.84 | 100.07 | 99.50 | 565,500 |
| 01 abr 2024 | 101.44 | 101.44 | 100.68 | 100.68 | 100.11 | 608,800 |
| 28 mar 2024 | 101.24 | 101.58 | 101.11 | 101.41 | 100.84 | 523,900 |
| 27 mar 2024 | 99.89 | 101.07 | 99.81 | 101.07 | 100.50 | 415,700 |
| 26 mar 2024 | 99.29 | 99.61 | 99.18 | 99.18 | 98.62 | 415,300 |
| 25 mar 2024 | 99.66 | 99.91 | 99.16 | 99.24 | 98.68 | 404,400 |
| 22 mar 2024 | 100.03 | 100.27 | 99.55 | 99.64 | 99.08 | 460,100 |
| 21 mar 2024 | 99.54 | 100.29 | 99.45 | 100.11 | 99.54 | 524,700 |
| 20 mar 2024 | 98.92 | 99.59 | 98.79 | 99.44 | 98.88 | 362,600 |
| 20 mar 2024 | 0.386 Dividendo | |||||
| 19 mar 2024 | 98.83 | 99.49 | 98.83 | 99.49 | 98.54 | 400,200 |
| 18 mar 2024 | 98.84 | 99.39 | 98.78 | 98.88 | 97.94 | 287,100 |
| 15 mar 2024 | 98.43 | 98.86 | 98.35 | 98.78 | 97.84 | 361,900 |
| 14 mar 2024 | 99.37 | 99.53 | 98.27 | 98.88 | 97.94 | 455,100 |
| 13 mar 2024 | 99.29 | 99.74 | 99.23 | 99.55 | 98.60 | 501,300 |
| 12 mar 2024 | 98.85 | 99.47 | 98.79 | 99.25 | 98.31 | 444,800 |
| 11 mar 2024 | 98.51 | 98.85 | 98.11 | 98.79 | 97.85 | 324,000 |
| 08 mar 2024 | 98.50 | 98.88 | 98.37 | 98.44 | 97.50 | 503,600 |
| 07 mar 2024 | 98.26 | 98.55 | 98.23 | 98.45 | 97.51 | 461,700 |
| 06 mar 2024 | 97.45 | 98.06 | 97.45 | 97.81 | 96.88 | 567,700 |
| 05 mar 2024 | 97.43 | 97.83 | 96.91 | 97.20 | 96.27 | 640,300 |
| 04 mar 2024 | 97.17 | 97.65 | 97.17 | 97.52 | 96.59 | 359,700 |
| 01 mar 2024 | 97.14 | 97.48 | 96.80 | 97.46 | 96.53 | 428,400 |
| 29 feb 2024 | 97.36 | 97.49 | 96.91 | 97.33 | 96.40 | 401,400 |
| 28 feb 2024 | 96.54 | 97.04 | 96.48 | 96.86 | 95.94 | 488,600 |
| 27 feb 2024 | 96.41 | 96.64 | 96.23 | 96.59 | 95.67 | 514,500 |
| 26 feb 2024 | 96.76 | 96.85 | 96.30 | 96.38 | 95.46 | 361,500 |
| 23 feb 2024 | 96.57 | 97.00 | 96.44 | 96.86 | 95.94 | 333,400 |
| 22 feb 2024 | 95.77 | 96.58 | 95.58 | 96.41 | 95.49 | 331,100 |
| 21 feb 2024 | 95.29 | 95.75 | 95.17 | 95.75 | 94.84 | 334,300 |
| 20 feb 2024 | 95.29 | 95.64 | 95.02 | 95.22 | 94.31 | 402,500 |
| 16 feb 2024 | 95.22 | 95.87 | 95.04 | 95.31 | 94.40 | 412,600 |
| 15 feb 2024 | 94.58 | 95.53 | 94.58 | 95.44 | 94.53 | 344,500 |
| 14 feb 2024 | 94.51 | 94.67 | 94.02 | 94.59 | 93.69 | 495,500 |
| 13 feb 2024 | 94.86 | 94.99 | 93.60 | 94.22 | 93.32 | 590,000 |
| 12 feb 2024 | 95.00 | 95.79 | 94.95 | 95.56 | 94.65 | 316,400 |
| *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.