ProShares UltraShort 7-10 Year Treasury (PST)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24.31 | 24.38 | 24.31 | 24.37 | 24.37 | 12,902 |
| 09 may 2024 | 24.37 | 24.37 | 24.20 | 24.22 | 24.22 | 21,800 |
| 08 may 2024 | 24.29 | 24.33 | 24.26 | 24.31 | 24.31 | 8,200 |
| 07 may 2024 | 24.14 | 24.21 | 24.08 | 24.18 | 24.18 | 7,900 |
| 06 may 2024 | 24.35 | 24.35 | 24.29 | 24.30 | 24.30 | 6,700 |
| 03 may 2024 | 24.23 | 24.43 | 24.23 | 24.32 | 24.32 | 30,300 |
| 02 may 2024 | 24.84 | 24.87 | 24.58 | 24.61 | 24.61 | 28,900 |
| 01 may 2024 | 24.87 | 24.93 | 24.65 | 24.79 | 24.79 | 21,700 |
| 30 abr 2024 | 24.94 | 25.02 | 24.87 | 25.02 | 25.02 | 45,700 |
| 29 abr 2024 | 24.85 | 24.85 | 24.75 | 24.77 | 24.77 | 9,700 |
| 26 abr 2024 | 24.96 | 24.96 | 24.87 | 24.95 | 24.95 | 18,200 |
| 25 abr 2024 | 25.15 | 25.19 | 25.03 | 25.03 | 25.03 | 113,300 |
| 24 abr 2024 | 24.83 | 24.94 | 24.82 | 24.85 | 24.85 | 12,400 |
| 23 abr 2024 | 24.85 | 24.87 | 24.61 | 24.71 | 24.71 | 17,100 |
| 22 abr 2024 | 24.87 | 24.87 | 24.74 | 24.76 | 24.76 | 263,100 |
| 19 abr 2024 | 24.69 | 24.79 | 24.68 | 24.76 | 24.76 | 12,000 |
| 18 abr 2024 | 24.68 | 24.87 | 24.68 | 24.82 | 24.82 | 86,600 |
| 17 abr 2024 | 24.75 | 24.82 | 24.59 | 24.62 | 24.62 | 14,500 |
| 16 abr 2024 | 24.95 | 25.01 | 24.83 | 24.92 | 24.92 | 260,800 |
| 15 abr 2024 | 24.73 | 24.90 | 24.73 | 24.73 | 24.73 | 12,100 |
| 12 abr 2024 | 24.34 | 24.37 | 24.26 | 24.37 | 24.37 | 11,200 |
| 11 abr 2024 | 24.43 | 25.00 | 24.43 | 24.60 | 24.60 | 15,500 |
| 10 abr 2024 | 24.33 | 24.59 | 24.31 | 24.50 | 24.50 | 11,100 |
| 09 abr 2024 | 23.91 | 23.91 | 23.83 | 23.85 | 23.85 | 4,700 |
| 08 abr 2024 | 24.04 | 24.10 | 24.00 | 24.05 | 24.05 | 4,100 |
| 05 abr 2024 | 23.87 | 23.90 | 23.74 | 23.90 | 23.90 | 54,700 |
| 04 abr 2024 | 23.65 | 23.79 | 23.59 | 23.59 | 23.59 | 187,900 |
| 03 abr 2024 | 23.98 | 24.01 | 23.74 | 23.74 | 23.74 | 7,200 |
| 02 abr 2024 | 23.91 | 23.93 | 23.75 | 23.77 | 23.77 | 8,900 |
| 01 abr 2024 | 23.58 | 23.70 | 23.47 | 23.70 | 23.70 | 24,500 |
| 28 mar 2024 | 23.27 | 23.31 | 23.18 | 23.20 | 23.20 | 6,000 |
| 27 mar 2024 | 23.30 | 23.33 | 23.20 | 23.21 | 23.21 | 98,800 |
| 26 mar 2024 | 23.45 | 23.45 | 23.34 | 23.34 | 23.34 | 3,700 |
| 25 mar 2024 | 23.33 | 23.43 | 23.33 | 23.40 | 23.40 | 13,100 |
| 22 mar 2024 | 23.25 | 23.29 | 23.25 | 23.28 | 23.28 | 31,700 |
| 21 mar 2024 | 23.41 | 23.51 | 23.39 | 23.49 | 23.49 | 67,700 |
| 20 mar 2024 | 23.55 | 23.56 | 23.40 | 23.48 | 23.48 | 10,400 |
| 20 mar 2024 | 0.164 Dividendo | |||||
| 19 mar 2024 | 23.78 | 23.80 | 23.65 | 23.74 | 23.58 | 8,900 |
| 18 mar 2024 | 23.82 | 23.90 | 23.80 | 23.86 | 23.70 | 35,900 |
| 15 mar 2024 | 23.78 | 23.83 | 23.75 | 23.81 | 23.65 | 87,500 |
| 14 mar 2024 | 23.55 | 23.72 | 23.55 | 23.71 | 23.55 | 6,600 |
| 13 mar 2024 | 23.32 | 23.36 | 23.29 | 23.35 | 23.19 | 6,200 |
| 12 mar 2024 | 23.16 | 23.27 | 23.16 | 23.23 | 23.07 | 10,200 |
| 11 mar 2024 | 22.97 | 23.07 | 22.97 | 23.04 | 22.88 | 10,100 |
| 08 mar 2024 | 22.92 | 22.98 | 22.90 | 22.97 | 22.81 | 19,100 |
| 07 mar 2024 | 22.96 | 23.09 | 22.96 | 22.99 | 22.83 | 59,400 |
| 06 mar 2024 | 23.05 | 23.07 | 22.96 | 23.03 | 22.87 | 39,600 |
| 05 mar 2024 | 23.20 | 23.23 | 23.08 | 23.14 | 22.98 | 25,300 |
| 04 mar 2024 | 23.47 | 23.47 | 23.41 | 23.43 | 23.27 | 18,000 |
| 01 mar 2024 | 23.57 | 23.65 | 23.29 | 23.30 | 23.14 | 29,600 |
| 29 feb 2024 | 23.58 | 23.58 | 23.47 | 23.54 | 23.38 | 23,900 |
| 28 feb 2024 | 23.71 | 23.72 | 23.59 | 23.59 | 23.43 | 32,400 |
| 27 feb 2024 | 23.69 | 23.77 | 23.66 | 23.74 | 23.58 | 25,100 |
| 26 feb 2024 | 23.59 | 23.81 | 23.58 | 23.65 | 23.49 | 129,600 |
| 23 feb 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.39 | 36,500 |
| 22 feb 2024 | 23.78 | 23.83 | 23.68 | 23.78 | 23.62 | 73,000 |
| 21 feb 2024 | 23.57 | 23.75 | 23.57 | 23.74 | 23.58 | 18,800 |
| 20 feb 2024 | 23.55 | 23.59 | 23.50 | 23.58 | 23.42 | 40,900 |
| 16 feb 2024 | 23.73 | 23.74 | 23.63 | 23.66 | 23.50 | 66,500 |
| 15 feb 2024 | 23.35 | 23.49 | 23.31 | 23.44 | 23.28 | 68,300 |
| 14 feb 2024 | 23.67 | 23.67 | 23.48 | 23.53 | 23.37 | 5,100 |
| 13 feb 2024 | 23.53 | 23.72 | 23.53 | 23.72 | 23.56 | 27,300 |
| 12 feb 2024 | 23.24 | 23.27 | 23.17 | 23.17 | 23.01 | 23,900 |
| 09 feb 2024 | 23.24 | 23.26 | 23.19 | 23.22 | 23.06 | 24,200 |
| 08 feb 2024 | 23.11 | 23.17 | 23.02 | 23.14 | 22.98 | 171,100 |
| 07 feb 2024 | 22.96 | 22.97 | 22.80 | 22.94 | 22.78 | 12,400 |
| 06 feb 2024 | 23.01 | 23.02 | 22.83 | 22.85 | 22.69 | 10,800 |
| 05 feb 2024 | 22.98 | 23.15 | 22.98 | 23.11 | 22.95 | 24,600 |
| 02 feb 2024 | 22.57 | 22.73 | 22.51 | 22.65 | 22.49 | 23,100 |
| 01 feb 2024 | 22.18 | 22.20 | 21.95 | 22.09 | 21.94 | 39,000 |
| 31 ene 2024 | 22.49 | 22.55 | 22.32 | 22.32 | 22.17 | 38,100 |
| 30 ene 2024 | 22.68 | 22.86 | 22.67 | 22.72 | 22.56 | 9,900 |
| 29 ene 2024 | 22.90 | 22.90 | 22.72 | 22.76 | 22.60 | 73,400 |
| 26 ene 2024 | 22.97 | 23.06 | 22.97 | 23.02 | 22.86 | 34,300 |
| 25 ene 2024 | 22.96 | 23.00 | 22.94 | 22.95 | 22.79 | 165,600 |
| 24 ene 2024 | 22.81 | 23.12 | 22.81 | 23.12 | 22.96 | 17,700 |
| 23 ene 2024 | 22.95 | 23.01 | 22.95 | 22.96 | 22.80 | 17,200 |
| 22 ene 2024 | 22.81 | 22.88 | 22.78 | 22.85 | 22.69 | 14,400 |
| 19 ene 2024 | 23.07 | 23.12 | 22.99 | 23.00 | 22.84 | 18,400 |
| 18 ene 2024 | 22.88 | 23.00 | 22.88 | 22.98 | 22.82 | 121,400 |
| 17 ene 2024 | 22.82 | 22.91 | 22.78 | 22.85 | 22.69 | 101,600 |
| 16 ene 2024 | 22.69 | 22.73 | 22.47 | 22.69 | 22.53 | 18,500 |
| 12 ene 2024 | 22.31 | 22.41 | 22.20 | 22.32 | 22.17 | 30,500 |
| 11 ene 2024 | 22.56 | 22.66 | 22.41 | 22.43 | 22.28 | 146,500 |
| 10 ene 2024 | 22.51 | 22.66 | 22.51 | 22.66 | 22.50 | 10,400 |
| 09 ene 2024 | 22.62 | 22.62 | 22.52 | 22.57 | 22.41 | 8,200 |
| 08 ene 2024 | 22.48 | 22.56 | 22.41 | 22.55 | 22.39 | 6,900 |
| 05 ene 2024 | 22.68 | 22.70 | 22.36 | 22.68 | 22.52 | 139,200 |
| 04 ene 2024 | 22.50 | 22.55 | 22.46 | 22.51 | 22.35 | 42,600 |
| 03 ene 2024 | 22.48 | 22.52 | 22.21 | 22.21 | 22.06 | 69,500 |
| 02 ene 2024 | 22.45 | 22.45 | 21.85 | 22.30 | 22.15 | 76,300 |
| 29 dic 2023 | 22.16 | 22.16 | 22.05 | 22.16 | 22.01 | 35,700 |
| 28 dic 2023 | 21.95 | 22.06 | 21.89 | 22.03 | 21.88 | 156,900 |
| 27 dic 2023 | 21.91 | 21.91 | 21.81 | 21.83 | 21.68 | 9,300 |
| 26 dic 2023 | 22.20 | 22.21 | 22.13 | 22.16 | 22.01 | 14,800 |
| 22 dic 2023 | 22.08 | 22.18 | 22.01 | 22.06 | 21.91 | 36,500 |
| 21 dic 2023 | 21.97 | 22.19 | 21.97 | 22.17 | 22.02 | 13,700 |
| 20 dic 2023 | 22.16 | 22.17 | 22.03 | 22.03 | 21.88 | 3,600 |
| 20 dic 2023 | 0.29 Dividendo | |||||
| *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.