ProShares On-Demand ETF (OND)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 100 |
| 13 jun 2024 | 29.34 | 29.34 | 28.94 | 28.94 | 28.94 | 300 |
| 12 jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
| 11 jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 10 jun 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
| 07 jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
| 06 jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 100 |
| 05 jun 2024 | 28.81 | 29.02 | 28.81 | 29.02 | 29.02 | 300 |
| 04 jun 2024 | 28.40 | 28.51 | 28.36 | 28.51 | 28.51 | 500 |
| 03 jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 31 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 30 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 29 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
| 28 may 2024 | 28.12 | 28.12 | 28.10 | 28.10 | 28.10 | 300 |
| 24 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
| 23 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
| 22 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
| 21 may 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 100 |
| 20 may 2024 | 28.52 | 28.54 | 28.52 | 28.54 | 28.54 | 600 |
| 17 may 2024 | 28.62 | 28.69 | 28.62 | 28.69 | 28.69 | 300 |
| 16 may 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 15 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 100 |
| 14 may 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 13 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 10 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 09 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
| 08 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
| 07 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 100 |
| 06 may 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 28.54 | 200 |
| 03 may 2024 | 28.27 | 28.27 | 28.24 | 28.24 | 28.24 | 400 |
| 02 may 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
| 01 may 2024 | 27.08 | 27.15 | 27.08 | 27.15 | 27.15 | 100 |
| 30 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 100 |
| 29 abr 2024 | 27.38 | 27.46 | 27.38 | 27.46 | 27.46 | 100 |
| 26 abr 2024 | 27.42 | 27.42 | 27.29 | 27.30 | 27.30 | 300 |
| 25 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
| 24 abr 2024 | 27.18 | 27.18 | 26.77 | 26.77 | 26.77 | 300 |
| 23 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
| 22 abr 2024 | 26.33 | 26.52 | 26.28 | 26.52 | 26.52 | 1,200 |
| 19 abr 2024 | 26.76 | 26.76 | 26.17 | 26.17 | 26.17 | 2,600 |
| 18 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 17 abr 2024 | 27.24 | 27.24 | 26.88 | 26.88 | 26.88 | 300 |
| 16 abr 2024 | 27.03 | 27.23 | 27.03 | 27.23 | 27.23 | 300 |
| 15 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
| 12 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
| 11 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 100 |
| 10 abr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
| 09 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
| 08 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
| 05 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
| 04 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
| 03 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 02 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
| 01 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| 28 mar 2024 | 27.90 | 27.95 | 27.81 | 27.81 | 27.81 | 2,500 |
| 27 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 26 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 25 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
| 22 mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
| 21 mar 2024 | 28.21 | 28.21 | 28.10 | 28.10 | 28.10 | 200 |
| 20 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 19 mar 2024 | 26.99 | 27.33 | 26.99 | 27.33 | 27.33 | 200 |
| 18 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
| 15 mar 2024 | 27.39 | 27.39 | 27.13 | 27.13 | 27.13 | 200 |
| 14 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
| 13 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| 12 mar 2024 | 27.66 | 27.78 | 27.66 | 27.78 | 27.78 | 100 |
| 11 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
| 08 mar 2024 | 27.48 | 27.48 | 27.17 | 27.17 | 27.17 | 2,100 |
| 07 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
| 06 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
| 05 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
| 04 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| 01 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
| 29 feb 2024 | 26.65 | 26.65 | 26.61 | 26.61 | 26.61 | 300 |
| 28 feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
| 27 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 26 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 23 feb 2024 | 26.76 | 26.76 | 26.70 | 26.70 | 26.70 | 200 |
| 22 feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
| 21 feb 2024 | 26.22 | 26.22 | 26.15 | 26.15 | 26.15 | 200 |
| 20 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
| 16 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 15 feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 100 |
| 14 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| 13 feb 2024 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | 300 |
| 12 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
| 09 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 08 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 07 feb 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 200 |
| 06 feb 2024 | 25.20 | 25.52 | 25.20 | 25.52 | 25.52 | 100 |
| 05 feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 02 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
| 01 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| 31 ene 2024 | 24.39 | 24.39 | 24.37 | 24.37 | 24.37 | 300 |
| 30 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 29 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 26 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
| 25 ene 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 24 ene 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 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.