U.S. markets open in 2 hours 56 minutes
F S&P 500
5,076.00 +29.50 (+0.58%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,580.00 +141.75 (+0.81%) E-mini Russell 2000 Index Futur
2,009.60 +19.90 (+1.00%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,306.90 -4.10 (-0.18%)
ProShares Pet Care ETF (PAWZ)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 46.89 | 47.60 | 46.82 | 46.91 | 46.91 | 7,000 |
| 30 abr 2024 | 47.58 | 47.70 | 47.21 | 47.21 | 47.21 | 1,300 |
| 29 abr 2024 | 47.75 | 47.88 | 47.62 | 47.76 | 47.76 | 2,700 |
| 26 abr 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 47.64 | 3,800 |
| 25 abr 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 46.81 | 10,600 |
| 24 abr 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 47.16 | 1,900 |
| 23 abr 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 47.27 | 7,500 |
| 22 abr 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 46.59 | 2,300 |
| 19 abr 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 46.49 | 5,700 |
| 18 abr 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 46.63 | 2,000 |
| 17 abr 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 46.70 | 3,300 |
| 16 abr 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 46.94 | 3,900 |
| 15 abr 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 46.90 | 4,200 |
| 12 abr 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 47.63 | 4,000 |
| 11 abr 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 49.08 | 4,100 |
| 10 abr 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 48.84 | 8,100 |
| 09 abr 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 49.68 | 10,000 |
| 08 abr 2024 | 49.66 | 49.79 | 49.36 | 49.42 | 49.42 | 6,400 |
| 05 abr 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 49.42 | 3,500 |
| 04 abr 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 49.01 | 2,900 |
| 03 abr 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 48.89 | 3,200 |
| 02 abr 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 48.83 | 1,600 |
| 01 abr 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 49.64 | 3,200 |
| 28 mar 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 49.81 | 7,500 |
| 27 mar 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 49.71 | 7,500 |
| 26 mar 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 48.98 | 4,400 |
| 25 mar 2024 | 49.26 | 49.26 | 48.86 | 48.87 | 48.87 | 1,900 |
| 22 mar 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 49.45 | 3,600 |
| 21 mar 2024 | 49.60 | 49.60 | 49.21 | 49.21 | 49.21 | 3,900 |
| 20 mar 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 49.43 | 3,900 |
| 19 mar 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 48.84 | 4,800 |
| 18 mar 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 48.90 | 1,500 |
| 15 mar 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 49.18 | 3,600 |
| 14 mar 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 49.32 | 3,000 |
| 13 mar 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 50.64 | 7,700 |
| 12 mar 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 50.80 | 7,700 |
| 11 mar 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 51.38 | 2,700 |
| 08 mar 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 51.50 | 3,200 |
| 07 mar 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 51.21 | 4,500 |
| 06 mar 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 50.86 | 3,400 |
| 05 mar 2024 | 51.24 | 51.24 | 50.82 | 50.82 | 50.82 | 2,500 |
| 04 mar 2024 | 51.47 | 51.60 | 51.21 | 51.38 | 51.38 | 3,500 |
| 01 mar 2024 | 51.91 | 51.93 | 51.34 | 51.73 | 51.73 | 3,200 |
| 29 feb 2024 | 52.02 | 52.02 | 51.57 | 51.91 | 51.91 | 2,000 |
| 28 feb 2024 | 51.83 | 52.18 | 51.83 | 52.18 | 52.18 | 1,300 |
| 27 feb 2024 | 51.89 | 52.20 | 51.80 | 52.20 | 52.20 | 4,600 |
| 26 feb 2024 | 51.48 | 51.96 | 51.40 | 51.83 | 51.83 | 3,300 |
| 23 feb 2024 | 50.55 | 50.91 | 50.55 | 50.85 | 50.85 | 2,000 |
| 22 feb 2024 | 50.33 | 50.74 | 50.11 | 50.64 | 50.64 | 5,400 |
| 21 feb 2024 | 50.51 | 50.51 | 50.00 | 50.24 | 50.24 | 3,500 |
| 20 feb 2024 | 50.68 | 50.81 | 50.47 | 50.59 | 50.59 | 6,900 |
| 16 feb 2024 | 51.12 | 51.12 | 50.63 | 50.71 | 50.71 | 2,600 |
| 15 feb 2024 | 51.39 | 51.91 | 51.39 | 51.91 | 51.91 | 2,900 |
| 14 feb 2024 | 50.74 | 51.04 | 50.54 | 51.04 | 51.04 | 4,500 |
| 13 feb 2024 | 50.61 | 50.75 | 50.14 | 50.35 | 50.35 | 4,600 |
| 12 feb 2024 | 51.00 | 51.56 | 51.00 | 51.48 | 51.48 | 2,900 |
| 09 feb 2024 | 50.74 | 51.17 | 50.57 | 50.97 | 50.97 | 2,400 |
| 08 feb 2024 | 50.83 | 51.12 | 50.80 | 50.85 | 50.85 | 6,000 |
| 07 feb 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 50.78 | 4,900 |
| 06 feb 2024 | 50.58 | 50.99 | 50.58 | 50.95 | 50.95 | 3,600 |
| 05 feb 2024 | 50.14 | 50.37 | 49.86 | 50.25 | 50.25 | 6,900 |
| 02 feb 2024 | 49.81 | 50.32 | 49.77 | 50.19 | 50.19 | 7,800 |
| 01 feb 2024 | 49.99 | 50.47 | 49.77 | 50.43 | 50.43 | 2,600 |
| 31 ene 2024 | 50.65 | 50.65 | 50.02 | 50.02 | 50.02 | 2,600 |
| 30 ene 2024 | 50.87 | 50.87 | 50.55 | 50.71 | 50.71 | 3,300 |
| 29 ene 2024 | 51.00 | 51.15 | 50.70 | 51.15 | 51.15 | 3,600 |
| 26 ene 2024 | 50.98 | 51.28 | 50.98 | 51.14 | 51.14 | 2,600 |
| 25 ene 2024 | 51.03 | 51.03 | 50.01 | 50.98 | 50.98 | 3,700 |
| 24 ene 2024 | 51.42 | 51.42 | 50.71 | 50.71 | 50.71 | 5,500 |
| 23 ene 2024 | 51.06 | 51.37 | 50.88 | 51.05 | 51.05 | 6,200 |
| 22 ene 2024 | 50.59 | 51.29 | 50.59 | 50.94 | 50.94 | 4,600 |
| 19 ene 2024 | 50.49 | 50.57 | 50.22 | 50.57 | 50.57 | 3,700 |
| 18 ene 2024 | 50.65 | 50.72 | 50.06 | 50.51 | 50.51 | 7,500 |
| 17 ene 2024 | 50.18 | 50.37 | 50.01 | 50.33 | 50.33 | 2,300 |
| 16 ene 2024 | 50.97 | 50.99 | 50.57 | 50.57 | 50.57 | 4,500 |
| 12 ene 2024 | 51.86 | 51.88 | 51.26 | 51.43 | 51.43 | 3,800 |
| 11 ene 2024 | 51.74 | 51.81 | 51.34 | 51.78 | 51.78 | 3,900 |
| 10 ene 2024 | 51.44 | 51.92 | 51.44 | 51.72 | 51.72 | 5,000 |
| 09 ene 2024 | 51.18 | 51.90 | 51.01 | 51.71 | 51.71 | 2,900 |
| 08 ene 2024 | 51.26 | 51.55 | 51.20 | 51.55 | 51.55 | 3,600 |
| 05 ene 2024 | 51.11 | 51.45 | 51.11 | 51.32 | 51.32 | 1,900 |
| 04 ene 2024 | 51.42 | 51.57 | 51.31 | 51.41 | 51.41 | 4,800 |
| 03 ene 2024 | 51.75 | 51.75 | 51.31 | 51.39 | 51.39 | 4,000 |
| 02 ene 2024 | 52.15 | 52.51 | 51.50 | 52.26 | 52.26 | 8,400 |
| 29 dic 2023 | 52.93 | 53.01 | 52.70 | 52.73 | 52.73 | 5,500 |
| 28 dic 2023 | 53.06 | 53.24 | 53.06 | 53.13 | 53.13 | 5,200 |
| 27 dic 2023 | 52.64 | 53.13 | 52.64 | 53.11 | 53.11 | 6,200 |
| 26 dic 2023 | 52.34 | 52.85 | 52.34 | 52.76 | 52.76 | 4,700 |
| 22 dic 2023 | 52.56 | 52.71 | 52.43 | 52.51 | 52.51 | 5,500 |
| 21 dic 2023 | 52.27 | 52.46 | 52.06 | 52.46 | 52.46 | 4,100 |
| 20 dic 2023 | 52.08 | 52.37 | 51.70 | 51.70 | 51.70 | 8,400 |
| 20 dic 2023 | 0.054 Dividendo | |||||
| 19 dic 2023 | 51.54 | 52.27 | 51.14 | 52.22 | 52.17 | 9,800 |
| 18 dic 2023 | 50.93 | 51.16 | 50.87 | 51.07 | 51.02 | 4,900 |
| 15 dic 2023 | 51.38 | 51.39 | 50.60 | 50.85 | 50.80 | 8,100 |
| 14 dic 2023 | 51.56 | 52.00 | 51.27 | 51.27 | 51.22 | 5,800 |
| 13 dic 2023 | 49.71 | 51.09 | 49.66 | 51.09 | 51.04 | 7,000 |
| 12 dic 2023 | 49.49 | 49.75 | 49.40 | 49.68 | 49.63 | 3,900 |
| 11 dic 2023 | 48.99 | 49.64 | 48.99 | 49.55 | 49.50 | 4,400 |
| 08 dic 2023 | 48.90 | 49.01 | 48.63 | 49.01 | 48.96 | 3,900 |
| *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.