U.S. markets open in 8 hours 1 minute
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,418.40 -20.10 (-0.82%)
ProShares Short Real Estate (REK)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 19.11 | 19.15 | 18.98 | 19.14 | 19.14 | 14,800 |
| 17 may 2024 | 19.03 | 19.05 | 18.98 | 19.01 | 19.01 | 12,100 |
| 16 may 2024 | 18.99 | 18.99 | 18.89 | 18.97 | 18.97 | 10,300 |
| 15 may 2024 | 19.11 | 19.11 | 18.91 | 18.96 | 18.96 | 11,700 |
| 14 may 2024 | 19.20 | 19.33 | 19.18 | 19.26 | 19.26 | 11,300 |
| 13 may 2024 | 19.31 | 19.51 | 19.31 | 19.41 | 19.41 | 6,500 |
| 10 may 2024 | 19.27 | 19.48 | 19.27 | 19.44 | 19.44 | 6,500 |
| 09 may 2024 | 19.65 | 19.65 | 19.35 | 19.38 | 19.38 | 28,800 |
| 08 may 2024 | 19.80 | 19.88 | 19.76 | 19.81 | 19.81 | 18,100 |
| 07 may 2024 | 19.74 | 19.74 | 19.61 | 19.64 | 19.64 | 11,500 |
| 06 may 2024 | 19.71 | 19.92 | 19.71 | 19.85 | 19.85 | 6,500 |
| 03 may 2024 | 19.54 | 19.86 | 19.50 | 19.85 | 19.85 | 42,200 |
| 02 may 2024 | 19.99 | 20.27 | 19.98 | 20.00 | 20.00 | 9,800 |
| 01 may 2024 | 20.41 | 20.41 | 19.94 | 20.26 | 20.26 | 15,900 |
| 30 abr 2024 | 20.10 | 20.27 | 19.96 | 20.27 | 20.27 | 41,500 |
| 29 abr 2024 | 19.95 | 20.03 | 19.88 | 19.94 | 19.94 | 6,000 |
| 26 abr 2024 | 20.16 | 20.16 | 19.93 | 20.12 | 20.12 | 30,900 |
| 25 abr 2024 | 20.26 | 20.34 | 20.09 | 20.11 | 20.11 | 19,300 |
| 24 abr 2024 | 20.29 | 20.29 | 19.98 | 20.00 | 20.00 | 11,800 |
| 23 abr 2024 | 20.16 | 20.29 | 20.02 | 20.09 | 20.09 | 29,800 |
| 22 abr 2024 | 20.41 | 20.44 | 20.20 | 20.25 | 20.25 | 25,300 |
| 19 abr 2024 | 20.33 | 20.46 | 20.33 | 20.42 | 20.42 | 17,000 |
| 18 abr 2024 | 20.35 | 20.55 | 20.35 | 20.51 | 20.51 | 17,000 |
| 17 abr 2024 | 20.40 | 20.51 | 20.32 | 20.51 | 20.51 | 21,300 |
| 16 abr 2024 | 20.20 | 20.35 | 20.16 | 20.30 | 20.30 | 221,800 |
| 15 abr 2024 | 19.50 | 20.08 | 19.50 | 20.01 | 20.01 | 70,300 |
| 12 abr 2024 | 19.48 | 19.70 | 19.48 | 19.66 | 19.66 | 139,100 |
| 11 abr 2024 | 19.46 | 19.60 | 19.31 | 19.42 | 19.42 | 8,300 |
| 10 abr 2024 | 19.13 | 19.57 | 19.13 | 19.43 | 19.43 | 24,000 |
| 09 abr 2024 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | 4,600 |
| 08 abr 2024 | 19.01 | 19.02 | 18.93 | 18.94 | 18.94 | 7,600 |
| 05 abr 2024 | 19.27 | 19.27 | 19.03 | 19.05 | 19.05 | 13,300 |
| 04 abr 2024 | 18.81 | 19.23 | 18.80 | 19.17 | 19.17 | 16,500 |
| 03 abr 2024 | 19.12 | 19.12 | 19.00 | 19.02 | 19.02 | 2,800 |
| 02 abr 2024 | 18.89 | 19.09 | 18.89 | 19.04 | 19.04 | 18,600 |
| 01 abr 2024 | 18.32 | 18.81 | 18.30 | 18.81 | 18.81 | 15,300 |
| 28 mar 2024 | 18.50 | 18.60 | 18.46 | 18.47 | 18.47 | 5,400 |
| 27 mar 2024 | 18.70 | 18.76 | 18.60 | 18.60 | 18.60 | 6,400 |
| 26 mar 2024 | 18.99 | 19.07 | 18.94 | 19.07 | 19.07 | 12,600 |
| 25 mar 2024 | 18.85 | 18.98 | 18.85 | 18.98 | 18.98 | 3,400 |
| 22 mar 2024 | 18.60 | 18.89 | 18.60 | 18.88 | 18.88 | 14,700 |
| 21 mar 2024 | 18.63 | 18.76 | 18.62 | 18.63 | 18.63 | 52,500 |
| 20 mar 2024 | 19.00 | 19.03 | 18.73 | 18.75 | 18.75 | 5,700 |
| 20 mar 2024 | 0.192 Dividendo | |||||
| 19 mar 2024 | 19.01 | 19.10 | 18.96 | 19.02 | 18.83 | 4,500 |
| 18 mar 2024 | 18.90 | 19.01 | 18.90 | 19.01 | 18.82 | 9,300 |
| 15 mar 2024 | 19.06 | 19.09 | 18.94 | 19.00 | 18.81 | 29,900 |
| 14 mar 2024 | 18.73 | 19.13 | 18.73 | 18.98 | 18.79 | 51,000 |
| 13 mar 2024 | 18.58 | 18.72 | 18.54 | 18.70 | 18.51 | 6,100 |
| 12 mar 2024 | 18.59 | 18.68 | 18.55 | 18.58 | 18.39 | 11,600 |
| 11 mar 2024 | 18.50 | 18.61 | 18.49 | 18.52 | 18.33 | 125,100 |
| 08 mar 2024 | 18.42 | 18.49 | 18.39 | 18.42 | 18.23 | 24,400 |
| 07 mar 2024 | 18.49 | 18.71 | 18.49 | 18.63 | 18.44 | 127,000 |
| 06 mar 2024 | 18.65 | 18.68 | 18.61 | 18.63 | 18.44 | 4,500 |
| 05 mar 2024 | 18.54 | 18.79 | 18.47 | 18.72 | 18.53 | 62,500 |
| 04 mar 2024 | 18.66 | 18.88 | 18.47 | 18.50 | 18.31 | 60,500 |
| 01 mar 2024 | 18.90 | 18.90 | 18.68 | 18.68 | 18.49 | 6,500 |
| 29 feb 2024 | 19.01 | 19.01 | 18.78 | 18.87 | 18.68 | 15,600 |
| 28 feb 2024 | 19.29 | 19.29 | 18.95 | 19.05 | 18.86 | 43,700 |
| 27 feb 2024 | 19.16 | 19.33 | 19.11 | 19.26 | 19.07 | 4,700 |
| 26 feb 2024 | 19.06 | 19.31 | 19.06 | 19.30 | 19.11 | 14,400 |
| 23 feb 2024 | 19.14 | 19.14 | 18.98 | 19.06 | 18.87 | 3,900 |
| 22 feb 2024 | 18.96 | 19.13 | 18.96 | 19.07 | 18.88 | 39,800 |
| 21 feb 2024 | 19.18 | 19.23 | 19.11 | 19.14 | 18.95 | 9,500 |
| 20 feb 2024 | 19.23 | 19.32 | 19.17 | 19.25 | 19.06 | 13,000 |
| 16 feb 2024 | 19.21 | 19.31 | 19.12 | 19.20 | 19.01 | 14,300 |
| 15 feb 2024 | 19.40 | 19.40 | 18.99 | 19.00 | 18.81 | 21,600 |
| 14 feb 2024 | 19.55 | 19.60 | 19.36 | 19.48 | 19.28 | 18,600 |
| 13 feb 2024 | 19.60 | 19.84 | 19.60 | 19.61 | 19.41 | 60,000 |
| 12 feb 2024 | 19.08 | 19.26 | 19.06 | 19.23 | 19.04 | 27,900 |
| 09 feb 2024 | 19.17 | 19.33 | 19.16 | 19.17 | 18.98 | 18,400 |
| 08 feb 2024 | 19.29 | 19.35 | 19.17 | 19.22 | 19.03 | 7,100 |
| 07 feb 2024 | 19.31 | 19.42 | 19.21 | 19.29 | 19.10 | 18,400 |
| 06 feb 2024 | 19.57 | 19.57 | 19.27 | 19.30 | 19.11 | 20,500 |
| 05 feb 2024 | 19.50 | 19.63 | 19.45 | 19.57 | 19.37 | 34,800 |
| 02 feb 2024 | 19.11 | 19.50 | 19.09 | 19.17 | 18.98 | 25,300 |
| 01 feb 2024 | 19.34 | 19.41 | 18.95 | 18.95 | 18.76 | 24,700 |
| 31 ene 2024 | 19.16 | 19.35 | 18.93 | 19.26 | 19.07 | 52,300 |
| 30 ene 2024 | 18.98 | 19.15 | 18.98 | 19.14 | 18.95 | 20,300 |
| 29 ene 2024 | 19.02 | 19.15 | 18.95 | 18.99 | 18.80 | 26,400 |
| 26 ene 2024 | 18.93 | 19.13 | 18.93 | 19.08 | 18.89 | 13,900 |
| 25 ene 2024 | 19.22 | 19.22 | 18.94 | 19.03 | 18.84 | 23,800 |
| 24 ene 2024 | 18.90 | 19.26 | 18.81 | 19.23 | 19.04 | 19,200 |
| 23 ene 2024 | 18.75 | 19.05 | 18.75 | 18.97 | 18.78 | 21,600 |
| 22 ene 2024 | 18.81 | 18.95 | 18.72 | 18.92 | 18.73 | 34,400 |
| 19 ene 2024 | 19.13 | 19.17 | 18.90 | 18.97 | 18.78 | 42,600 |
| 18 ene 2024 | 18.93 | 19.28 | 18.93 | 19.17 | 18.98 | 26,200 |
| 17 ene 2024 | 18.85 | 19.21 | 18.75 | 19.00 | 18.81 | 35,400 |
| 16 ene 2024 | 18.63 | 18.70 | 18.54 | 18.65 | 18.46 | 8,600 |
| 12 ene 2024 | 18.45 | 18.61 | 18.45 | 18.57 | 18.38 | 9,000 |
| 11 ene 2024 | 18.50 | 18.75 | 18.50 | 18.66 | 18.47 | 18,000 |
| 10 ene 2024 | 18.57 | 18.57 | 18.43 | 18.48 | 18.29 | 20,800 |
| 09 ene 2024 | 18.47 | 18.62 | 18.45 | 18.52 | 18.33 | 27,400 |
| 08 ene 2024 | 18.70 | 18.70 | 18.37 | 18.37 | 18.18 | 34,400 |
| 05 ene 2024 | 18.64 | 18.80 | 18.50 | 18.66 | 18.47 | 31,100 |
| 04 ene 2024 | 18.56 | 18.67 | 18.46 | 18.63 | 18.44 | 59,300 |
| 03 ene 2024 | 18.21 | 18.57 | 18.21 | 18.52 | 18.33 | 38,000 |
| 02 ene 2024 | 18.30 | 18.34 | 18.09 | 18.14 | 17.96 | 29,900 |
| 29 dic 2023 | 18.20 | 18.26 | 18.13 | 18.24 | 18.06 | 23,400 |
| 28 dic 2023 | 18.15 | 18.22 | 18.08 | 18.09 | 17.91 | 23,600 |
| *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.