ProShares Global Listed Private Equity ETF (PEX)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

30.11

+0.17

(+0.58%)

Al cierre: 02:58PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	29.69	30.17	29.94	30.11	30.11	6,735
03 may 2024	29.76	29.95	29.76	29.94	29.94	6,200
02 may 2024	29.59	29.62	29.45	29.60	29.60	4,800
01 may 2024	29.64	29.64	29.56	29.56	29.56	600
30 abr 2024	29.66	29.66	29.48	29.48	29.48	1,600
29 abr 2024	29.83	29.83	29.74	29.81	29.81	1,500
26 abr 2024	29.56	29.72	29.56	29.67	29.67	900
25 abr 2024	29.26	29.38	29.24	29.38	29.38	1,100
24 abr 2024	29.66	29.68	29.54	29.63	29.63	3,600
23 abr 2024	29.40	29.66	29.40	29.66	29.66	3,000
22 abr 2024	29.15	29.31	29.15	29.31	29.31	900
19 abr 2024	29.00	29.06	29.00	29.06	29.06	1,200
18 abr 2024	28.98	29.04	28.95	28.95	28.95	1,000
17 abr 2024	29.06	29.06	28.76	28.97	28.97	2,700
16 abr 2024	28.76	28.82	28.70	28.77	28.77	3,800
15 abr 2024	29.17	29.17	28.86	28.86	28.86	1,200
12 abr 2024	29.16	29.16	28.93	28.93	28.93	500
11 abr 2024	29.25	29.45	29.25	29.45	29.45	400
10 abr 2024	29.07	29.30	29.07	29.26	29.26	1,400
09 abr 2024	29.55	29.55	29.41	29.51	29.51	2,200
08 abr 2024	29.35	29.46	29.35	29.46	29.46	1,500
05 abr 2024	29.10	29.30	29.10	29.29	29.29	2,000
04 abr 2024	29.55	29.55	28.99	28.99	28.99	1,800
03 abr 2024	29.26	29.34	29.24	29.29	29.29	1,000
02 abr 2024	29.08	29.25	29.08	29.17	29.17	1,000
01 abr 2024	29.63	29.63	29.30	29.30	29.30	4,500
28 mar 2024	29.44	29.51	29.43	29.51	29.51	2,100
27 mar 2024	29.22	29.33	29.16	29.33	29.33	1,100
26 mar 2024	29.11	29.15	29.11	29.15	29.15	900
25 mar 2024	29.14	29.22	29.08	29.09	29.09	2,800
22 mar 2024	29.06	29.06	28.93	29.00	29.00	2,900
21 mar 2024	29.04	29.12	29.04	29.12	29.12	1,600
20 mar 2024	28.46	28.77	28.44	28.77	28.77	2,200
20 mar 2024	0.426 Dividendo
19 mar 2024	28.85	28.93	28.81	28.92	28.49	1,800
18 mar 2024	29.16	29.16	28.85	28.85	28.43	10,600
15 mar 2024	29.18	29.27	29.18	29.21	28.78	2,000
14 mar 2024	29.30	29.30	29.03	29.08	28.65	3,100
13 mar 2024	29.60	29.60	29.47	29.47	29.04	12,900
12 mar 2024	29.39	29.52	29.39	29.52	29.09	5,700
11 mar 2024	29.09	29.27	29.09	29.22	28.79	1,900
08 mar 2024	29.17	29.17	29.05	29.05	28.62	1,000
07 mar 2024	29.00	29.18	29.00	29.16	28.73	5,500
06 mar 2024	29.00	29.00	28.88	28.91	28.48	1,700
05 mar 2024	28.81	28.81	28.69	28.69	28.27	1,200
04 mar 2024	28.86	28.86	28.78	28.78	28.36	1,900
01 mar 2024	28.79	28.93	28.60	28.86	28.43	6,100
29 feb 2024	28.70	28.70	28.55	28.69	28.27	3,600
28 feb 2024	28.79	28.79	28.52	28.54	28.12	2,100
27 feb 2024	28.65	28.67	28.52	28.67	28.25	11,200
26 feb 2024	28.75	28.75	28.65	28.65	28.23	2,500
23 feb 2024	28.79	28.79	28.60	28.62	28.20	700
22 feb 2024	28.59	28.68	28.56	28.68	28.26	900
21 feb 2024	28.44	28.44	28.42	28.42	28.00	1,400
20 feb 2024	28.70	28.70	28.48	28.48	28.06	1,500
16 feb 2024	28.38	28.65	28.38	28.57	28.15	1,800
15 feb 2024	28.29	28.37	28.29	28.37	27.95	3,100
14 feb 2024	28.02	28.04	28.02	28.04	27.63	3,200
13 feb 2024	27.99	27.99	27.70	27.73	27.32	8,400
12 feb 2024	28.14	28.16	28.14	28.16	27.75	300
09 feb 2024	27.99	27.99	27.99	27.99	27.58	100
08 feb 2024	28.01	28.01	28.01	28.01	27.60	400
07 feb 2024	28.03	28.03	27.98	28.03	27.62	500
06 feb 2024	27.92	27.99	27.87	27.95	27.54	2,500
05 feb 2024	28.10	28.10	27.76	27.92	27.51	5,300
02 feb 2024	28.13	28.20	28.09	28.20	27.78	2,200
01 feb 2024	28.35	28.35	28.01	28.29	27.87	1,100
31 ene 2024	28.92	28.97	28.54	28.54	28.12	6,100
30 ene 2024	29.08	29.08	28.86	28.89	28.46	3,500
29 ene 2024	28.90	28.90	28.68	28.82	28.40	1,700
26 ene 2024	28.90	28.93	28.86	28.91	28.48	2,700
25 ene 2024	28.59	28.67	28.52	28.67	28.25	1,800
24 ene 2024	28.70	28.70	28.47	28.47	28.05	1,400
23 ene 2024	28.43	28.47	28.40	28.47	28.05	1,500
22 ene 2024	28.47	28.47	28.29	28.42	28.00	3,600
19 ene 2024	28.06	28.17	27.98	28.17	27.76	1,600
18 ene 2024	27.73	28.07	27.73	28.07	27.66	1,000
17 ene 2024	27.57	27.72	27.57	27.72	27.31	800
16 ene 2024	27.85	27.85	27.70	27.75	27.34	2,400
12 ene 2024	28.07	28.11	28.07	28.11	27.70	1,100
11 ene 2024	27.95	28.07	27.84	28.07	27.66	1,500
10 ene 2024	28.09	28.09	28.03	28.09	27.68	600
09 ene 2024	27.95	27.95	27.95	27.95	27.54	1,000
08 ene 2024	28.04	28.18	28.04	28.18	27.76	1,200
05 ene 2024	28.01	28.07	27.93	27.93	27.52	800
04 ene 2024	28.18	28.18	28.10	28.10	27.69	700
03 ene 2024	27.72	27.74	27.69	27.69	27.28	1,100
02 ene 2024	27.81	27.83	27.73	27.83	27.42	2,400
29 dic 2023	28.33	28.33	28.16	28.16	27.75	1,600
28 dic 2023	28.52	28.52	28.23	28.28	27.86	1,700
27 dic 2023	28.20	28.40	28.20	28.33	27.91	2,400
26 dic 2023	28.25	28.30	28.16	28.24	27.82	2,500
22 dic 2023	28.13	28.13	28.03	28.05	27.64	1,600
21 dic 2023	27.72	27.90	27.72	27.90	27.49	1,100
20 dic 2023	27.94	28.01	27.72	27.72	27.31	2,200
20 dic 2023	0.925 Dividendo
19 dic 2023	28.70	28.88	28.70	28.84	27.50	5,900
18 dic 2023	28.46	28.60	28.43	28.53	27.21	3,400
15 dic 2023	28.43	28.54	28.43	28.43	27.11	1,100
14 dic 2023	28.41	28.67	27.85	28.63	27.30	4,800
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...

S&P 5005,180.74+52.95(+1.03%)

Dow Jones38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Russell 20002,060.67+24.95(+1.23%)

Petróleo78.69+0.58(+0.74%)

Oro2,332.90+24.30(+1.05%)

ProShares Global Listed Private Equity ETF (PEX)

S&P 500
5,180.74
+52.95(+1.03%)

Dow Jones
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Russell 2000
2,060.67
+24.95(+1.23%)

Petróleo
78.69
+0.58(+0.74%)

Oro
2,332.90
+24.30(+1.05%)