ProShares Global Listed Private Equity ETF (PEX)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 30.14 | 30.21 | 30.12 | 30.15 | 30.15 | 700 |
| 23 may 2024 | 30.30 | 30.30 | 29.76 | 29.76 | 29.76 | 2,200 |
| 22 may 2024 | 30.12 | 30.18 | 30.00 | 30.01 | 30.01 | 2,000 |
| 21 may 2024 | 30.12 | 30.30 | 30.12 | 30.25 | 30.25 | 1,100 |
| 20 may 2024 | 30.32 | 30.32 | 30.13 | 30.16 | 30.16 | 5,400 |
| 17 may 2024 | 29.94 | 30.09 | 29.87 | 30.09 | 30.09 | 12,200 |
| 16 may 2024 | 30.28 | 30.28 | 30.12 | 30.16 | 30.16 | 1,400 |
| 15 may 2024 | 30.63 | 30.63 | 30.32 | 30.35 | 30.35 | 2,900 |
| 14 may 2024 | 30.40 | 30.47 | 30.40 | 30.43 | 30.43 | 1,600 |
| 13 may 2024 | 30.13 | 30.24 | 30.13 | 30.16 | 30.16 | 500 |
| 10 may 2024 | 30.33 | 30.33 | 30.04 | 30.10 | 30.10 | 5,300 |
| 09 may 2024 | 30.08 | 30.54 | 30.05 | 30.15 | 30.15 | 7,300 |
| 08 may 2024 | 30.16 | 30.16 | 29.97 | 30.04 | 30.04 | 3,400 |
| 07 may 2024 | 30.32 | 30.32 | 30.00 | 30.07 | 30.07 | 3,900 |
| 06 may 2024 | 29.69 | 30.17 | 29.69 | 30.11 | 30.11 | 6,700 |
| 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 |
| *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.