ProShares UltraShort Technology (REW)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:34PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14.53 | 14.53 | 14.38 | 14.43 | 14.43 | 13,982 |
| 02 may 2024 | 15.40 | 15.73 | 15.25 | 15.34 | 15.34 | 8,600 |
| 01 may 2024 | 15.62 | 15.68 | 15.14 | 15.67 | 15.67 | 11,900 |
| 30 abr 2024 | 14.84 | 15.41 | 14.77 | 15.41 | 15.41 | 14,600 |
| 29 abr 2024 | 14.80 | 14.87 | 14.73 | 14.76 | 14.76 | 15,500 |
| 26 abr 2024 | 15.03 | 15.03 | 14.74 | 14.86 | 14.86 | 7,600 |
| 25 abr 2024 | 15.58 | 15.65 | 15.19 | 15.23 | 15.23 | 10,900 |
| 24 abr 2024 | 14.99 | 15.23 | 14.98 | 15.12 | 15.12 | 5,000 |
| 23 abr 2024 | 15.54 | 15.55 | 15.21 | 15.27 | 15.27 | 23,200 |
| 22 abr 2024 | 15.71 | 16.06 | 15.54 | 15.75 | 15.75 | 55,800 |
| 19 abr 2024 | 15.55 | 16.09 | 15.42 | 16.03 | 16.03 | 48,400 |
| 18 abr 2024 | 15.08 | 15.39 | 15.00 | 15.39 | 15.39 | 19,100 |
| 17 abr 2024 | 14.49 | 15.00 | 14.49 | 15.00 | 15.00 | 17,700 |
| 16 abr 2024 | 14.61 | 14.65 | 14.46 | 14.55 | 14.55 | 12,300 |
| 15 abr 2024 | 13.88 | 14.62 | 13.88 | 14.62 | 14.62 | 20,500 |
| 12 abr 2024 | 13.81 | 14.12 | 13.81 | 14.05 | 14.05 | 15,400 |
| 11 abr 2024 | 14.11 | 14.13 | 13.61 | 13.61 | 13.61 | 8,400 |
| 10 abr 2024 | 14.26 | 14.28 | 14.09 | 14.18 | 14.18 | 68,200 |
| 10 abr 2024 | 1:2 División de acciones | |||||
| 09 abr 2024 | 14.12 | 14.12 | 13.90 | 13.90 | 13.90 | 1,750 |
| 08 abr 2024 | 13.88 | 14.04 | 13.88 | 13.98 | 13.98 | 500 |
| 05 abr 2024 | 14.12 | 14.12 | 13.82 | 13.90 | 13.90 | 10,150 |
| 04 abr 2024 | 13.50 | 14.26 | 13.50 | 14.26 | 14.26 | 8,850 |
| 03 abr 2024 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | 7,900 |
| 02 abr 2024 | 14.00 | 14.08 | 13.86 | 13.86 | 13.86 | 9,250 |
| 01 abr 2024 | 13.44 | 13.66 | 13.40 | 13.64 | 13.64 | 19,000 |
| 28 mar 2024 | 13.64 | 13.68 | 13.62 | 13.62 | 13.62 | 2,950 |
| 27 mar 2024 | 13.68 | 13.82 | 13.62 | 13.62 | 13.62 | 9,600 |
| 26 mar 2024 | 13.56 | 13.78 | 13.50 | 13.78 | 13.78 | 11,600 |
| 25 mar 2024 | 13.74 | 13.90 | 13.54 | 13.64 | 13.64 | 24,000 |
| 22 mar 2024 | 13.44 | 13.52 | 13.38 | 13.42 | 13.42 | 2,700 |
| 21 mar 2024 | 13.14 | 13.46 | 13.10 | 13.40 | 13.40 | 60,600 |
| 20 mar 2024 | 13.70 | 13.84 | 13.44 | 13.50 | 13.50 | 10,650 |
| 20 mar 2024 | 0.092 Dividendo | |||||
| 19 mar 2024 | 14.24 | 14.26 | 13.88 | 13.90 | 13.81 | 17,050 |
| 18 mar 2024 | 13.94 | 14.02 | 13.74 | 14.02 | 13.93 | 20,500 |
| 15 mar 2024 | 14.00 | 14.24 | 14.00 | 14.16 | 14.07 | 26,250 |
| 14 mar 2024 | 13.64 | 13.84 | 13.50 | 13.74 | 13.65 | 10,000 |
| 13 mar 2024 | 13.46 | 13.78 | 13.46 | 13.72 | 13.63 | 10,700 |
| 12 mar 2024 | 13.66 | 13.90 | 13.40 | 13.40 | 13.31 | 18,800 |
| 11 mar 2024 | 14.08 | 14.16 | 13.92 | 14.00 | 13.91 | 20,300 |
| 08 mar 2024 | 13.50 | 13.92 | 13.28 | 13.92 | 13.83 | 11,600 |
| 07 mar 2024 | 13.72 | 13.72 | 13.42 | 13.46 | 13.37 | 11,150 |
| 06 mar 2024 | 13.84 | 14.02 | 13.74 | 13.94 | 13.85 | 17,950 |
| 05 mar 2024 | 13.70 | 14.26 | 13.70 | 14.18 | 14.09 | 24,900 |
| 04 mar 2024 | 13.48 | 13.52 | 13.36 | 13.46 | 13.37 | 7,350 |
| 01 mar 2024 | 13.82 | 13.82 | 13.44 | 13.48 | 13.39 | 24,600 |
| 29 feb 2024 | 14.12 | 14.28 | 13.92 | 13.96 | 13.87 | 6,400 |
| 28 feb 2024 | 14.32 | 14.38 | 14.22 | 14.26 | 14.17 | 3,150 |
| 27 feb 2024 | 14.18 | 14.34 | 14.12 | 14.12 | 14.03 | 4,450 |
| 26 feb 2024 | 14.02 | 14.18 | 14.02 | 14.14 | 14.05 | 3,850 |
| 23 feb 2024 | 13.96 | 14.26 | 13.86 | 14.14 | 14.05 | 8,500 |
| 22 feb 2024 | 14.30 | 14.38 | 14.06 | 14.10 | 14.01 | 35,700 |
| 21 feb 2024 | 15.24 | 15.42 | 15.14 | 15.14 | 15.04 | 16,450 |
| 20 feb 2024 | 14.82 | 15.18 | 14.74 | 14.92 | 14.82 | 25,200 |
| 16 feb 2024 | 14.20 | 14.62 | 14.20 | 14.60 | 14.50 | 13,900 |
| 15 feb 2024 | 14.44 | 14.48 | 14.34 | 14.36 | 14.26 | 4,950 |
| 14 feb 2024 | 14.30 | 14.52 | 14.26 | 14.28 | 14.19 | 11,700 |
| 13 feb 2024 | 14.76 | 14.78 | 14.44 | 14.60 | 14.50 | 19,150 |
| 12 feb 2024 | 13.88 | 14.10 | 13.82 | 14.10 | 14.01 | 5,450 |
| 09 feb 2024 | 14.18 | 14.18 | 13.84 | 13.86 | 13.77 | 4,850 |
| 08 feb 2024 | 14.38 | 14.38 | 14.18 | 14.26 | 14.17 | 13,150 |
| 07 feb 2024 | 14.54 | 14.58 | 14.34 | 14.36 | 14.26 | 8,300 |
| 06 feb 2024 | 14.72 | 14.90 | 14.72 | 14.76 | 14.66 | 8,300 |
| 05 feb 2024 | 14.60 | 14.80 | 14.50 | 14.54 | 14.44 | 6,650 |
| 02 feb 2024 | 14.86 | 14.86 | 14.56 | 14.60 | 14.50 | 13,800 |
| 01 feb 2024 | 15.22 | 15.22 | 14.90 | 14.96 | 14.86 | 16,050 |
| 31 ene 2024 | 14.98 | 15.32 | 14.92 | 15.32 | 15.22 | 26,150 |
| 30 ene 2024 | 14.42 | 14.74 | 14.42 | 14.72 | 14.62 | 5,050 |
| 29 ene 2024 | 14.72 | 14.72 | 14.46 | 14.48 | 14.38 | 15,250 |
| 26 ene 2024 | 14.62 | 14.76 | 14.48 | 14.74 | 14.64 | 38,000 |
| 25 ene 2024 | 14.24 | 14.50 | 14.12 | 14.40 | 14.30 | 24,850 |
| 24 ene 2024 | 14.44 | 14.56 | 14.22 | 14.48 | 14.38 | 17,250 |
| 23 ene 2024 | 14.94 | 14.94 | 14.70 | 14.70 | 14.60 | 1,700 |
| 22 ene 2024 | 14.72 | 14.90 | 14.64 | 14.82 | 14.72 | 18,950 |
| 19 ene 2024 | 15.40 | 15.44 | 14.94 | 14.98 | 14.88 | 27,300 |
| 18 ene 2024 | 15.86 | 15.90 | 15.64 | 15.66 | 15.56 | 16,700 |
| 17 ene 2024 | 16.36 | 16.62 | 16.26 | 16.32 | 16.21 | 19,200 |
| 16 ene 2024 | 16.34 | 16.36 | 16.00 | 16.14 | 16.03 | 15,600 |
| 12 ene 2024 | 16.20 | 16.32 | 16.16 | 16.20 | 16.09 | 5,600 |
| 11 ene 2024 | 16.30 | 16.70 | 16.20 | 16.28 | 16.17 | 21,300 |
| 10 ene 2024 | 16.78 | 16.78 | 16.42 | 16.46 | 16.35 | 4,550 |
| 09 ene 2024 | 16.98 | 16.98 | 16.70 | 16.74 | 16.63 | 4,700 |
| 08 ene 2024 | 17.28 | 17.28 | 16.76 | 16.80 | 16.69 | 17,100 |
| 05 ene 2024 | 17.72 | 17.76 | 17.40 | 17.68 | 17.56 | 17,650 |
| 04 ene 2024 | 17.66 | 17.68 | 17.42 | 17.68 | 17.56 | 1,900 |
| 03 ene 2024 | 17.42 | 17.44 | 17.20 | 17.44 | 17.32 | 18,700 |
| 02 ene 2024 | 16.72 | 17.22 | 16.70 | 17.02 | 16.91 | 9,500 |
| 29 dic 2023 | 16.02 | 16.30 | 16.02 | 16.20 | 16.09 | 1,800 |
| 28 dic 2023 | 16.06 | 16.08 | 16.02 | 16.08 | 15.97 | 1,000 |
| 27 dic 2023 | 16.20 | 16.22 | 16.12 | 16.14 | 16.03 | 2,550 |
| 26 dic 2023 | 16.16 | 16.16 | 16.12 | 16.12 | 16.01 | 1,000 |
| 22 dic 2023 | 16.14 | 16.26 | 16.14 | 16.24 | 16.13 | 4,350 |
| 21 dic 2023 | 16.44 | 16.52 | 16.24 | 16.28 | 16.17 | 4,300 |
| 20 dic 2023 | 16.24 | 16.64 | 16.06 | 16.64 | 16.53 | 6,150 |
| 20 dic 2023 | 0.131 Dividendo | |||||
| 19 dic 2023 | 16.48 | 16.48 | 16.42 | 16.42 | 16.18 | 3,450 |
| 18 dic 2023 | 16.74 | 16.74 | 16.48 | 16.54 | 16.30 | 6,450 |
| 15 dic 2023 | 16.56 | 16.64 | 16.44 | 16.54 | 16.30 | 2,450 |
| 14 dic 2023 | 16.66 | 17.02 | 16.62 | 16.80 | 16.56 | 11,550 |
| *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.