U.S. markets closed
F S&P 500
5,291.00 +5.75 (+0.11%) F Dow Jones
39,167.00 +14.00 (+0.04%) F Nasdaq
18,715.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,058.00 +4.30 (+0.21%) Petróleo
76.80 -0.07 (-0.09%) Oro
2,329.50 -7.70 (-0.33%)
ProShares Ultra Technology (ROM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 65.00 | 65.06 | 62.36 | 62.77 | 62.77 | 75,266 |
| 22 may 2024 | 63.87 | 64.25 | 63.05 | 63.76 | 63.76 | 31,100 |
| 21 may 2024 | 62.87 | 63.68 | 62.87 | 63.48 | 63.48 | 41,700 |
| 20 may 2024 | 61.98 | 63.55 | 61.98 | 63.30 | 63.30 | 45,000 |
| 17 may 2024 | 62.67 | 62.67 | 61.41 | 61.80 | 61.80 | 32,000 |
| 16 may 2024 | 62.82 | 63.07 | 62.16 | 62.20 | 62.20 | 44,800 |
| 15 may 2024 | 60.60 | 62.64 | 60.60 | 62.62 | 62.62 | 72,200 |
| 14 may 2024 | 59.00 | 60.10 | 59.00 | 59.98 | 59.98 | 30,300 |
| 13 may 2024 | 59.11 | 59.23 | 58.67 | 58.89 | 58.89 | 28,600 |
| 10 may 2024 | 58.31 | 58.99 | 58.05 | 58.39 | 58.39 | 32,900 |
| 09 may 2024 | 57.80 | 58.03 | 57.45 | 57.92 | 57.92 | 19,000 |
| 08 may 2024 | 57.30 | 58.12 | 57.30 | 58.05 | 58.05 | 40,600 |
| 07 may 2024 | 58.45 | 58.46 | 57.75 | 57.78 | 57.78 | 19,600 |
| 06 may 2024 | 57.17 | 58.07 | 57.17 | 58.07 | 58.07 | 36,100 |
| 03 may 2024 | 56.73 | 57.14 | 56.34 | 56.81 | 56.81 | 54,700 |
| 02 may 2024 | 53.60 | 53.91 | 52.50 | 53.76 | 53.76 | 36,200 |
| 01 may 2024 | 53.03 | 54.41 | 52.32 | 52.37 | 52.37 | 81,100 |
| 30 abr 2024 | 55.59 | 55.79 | 53.43 | 53.43 | 53.43 | 13,800 |
| 29 abr 2024 | 55.94 | 56.16 | 55.26 | 55.88 | 55.88 | 64,600 |
| 26 abr 2024 | 54.98 | 56.09 | 54.86 | 55.44 | 55.44 | 36,600 |
| 25 abr 2024 | 53.02 | 54.36 | 52.65 | 54.12 | 54.12 | 62,000 |
| 24 abr 2024 | 54.61 | 55.20 | 53.96 | 54.41 | 54.41 | 65,600 |
| 23 abr 2024 | 52.87 | 54.05 | 52.87 | 54.00 | 54.00 | 36,500 |
| 22 abr 2024 | 52.26 | 53.02 | 51.28 | 52.47 | 52.47 | 51,100 |
| 19 abr 2024 | 53.45 | 53.62 | 51.24 | 51.50 | 51.50 | 183,000 |
| 18 abr 2024 | 55.25 | 55.25 | 53.64 | 53.70 | 53.70 | 57,600 |
| 17 abr 2024 | 56.99 | 57.25 | 54.96 | 54.96 | 54.96 | 78,700 |
| 16 abr 2024 | 56.82 | 57.27 | 56.23 | 56.70 | 56.70 | 51,800 |
| 15 abr 2024 | 59.41 | 59.56 | 56.43 | 56.53 | 56.53 | 128,900 |
| 12 abr 2024 | 59.26 | 59.78 | 58.48 | 58.79 | 58.79 | 35,800 |
| 11 abr 2024 | 58.93 | 60.94 | 58.58 | 60.93 | 60.93 | 150,100 |
| 10 abr 2024 | 58.20 | 58.73 | 58.00 | 58.43 | 58.43 | 43,000 |
| 09 abr 2024 | 59.94 | 60.15 | 58.56 | 59.91 | 59.91 | 30,200 |
| 08 abr 2024 | 59.66 | 59.86 | 58.92 | 59.40 | 59.40 | 26,000 |
| 05 abr 2024 | 58.87 | 60.09 | 58.50 | 59.55 | 59.55 | 181,400 |
| 04 abr 2024 | 61.22 | 61.66 | 58.17 | 58.23 | 58.23 | 51,700 |
| 03 abr 2024 | 59.10 | 60.74 | 59.10 | 60.13 | 60.13 | 30,200 |
| 02 abr 2024 | 59.54 | 59.92 | 58.92 | 59.81 | 59.81 | 40,600 |
| 01 abr 2024 | 61.00 | 61.67 | 60.61 | 61.08 | 61.08 | 33,700 |
| 28 mar 2024 | 61.02 | 61.02 | 60.58 | 60.74 | 60.74 | 23,300 |
| 27 mar 2024 | 61.06 | 61.16 | 60.15 | 60.87 | 60.87 | 40,300 |
| 26 mar 2024 | 61.34 | 61.51 | 60.33 | 60.41 | 60.41 | 25,800 |
| 25 mar 2024 | 60.59 | 61.33 | 60.29 | 60.86 | 60.86 | 28,600 |
| 22 mar 2024 | 61.70 | 62.13 | 61.32 | 61.74 | 61.74 | 21,900 |
| 21 mar 2024 | 62.95 | 62.95 | 61.72 | 61.73 | 61.73 | 45,300 |
| 20 mar 2024 | 60.10 | 61.68 | 60.04 | 61.68 | 61.68 | 30,600 |
| 20 mar 2024 | 0.011 Dividendo | |||||
| 19 mar 2024 | 59.03 | 60.27 | 58.92 | 60.24 | 60.23 | 22,900 |
| 18 mar 2024 | 60.17 | 60.83 | 59.68 | 59.75 | 59.74 | 28,500 |
| 15 mar 2024 | 59.08 | 59.67 | 58.70 | 59.18 | 59.17 | 45,400 |
| 14 mar 2024 | 61.44 | 61.71 | 60.22 | 60.99 | 60.98 | 36,100 |
| 13 mar 2024 | 61.96 | 61.96 | 60.54 | 60.87 | 60.86 | 57,800 |
| 12 mar 2024 | 61.13 | 62.35 | 60.57 | 62.28 | 62.27 | 52,300 |
| 11 mar 2024 | 59.77 | 60.10 | 59.04 | 59.92 | 59.91 | 50,700 |
| 08 mar 2024 | 62.38 | 63.16 | 60.18 | 60.18 | 60.17 | 73,300 |
| 07 mar 2024 | 61.26 | 62.47 | 60.82 | 62.17 | 62.16 | 48,300 |
| 06 mar 2024 | 60.58 | 61.06 | 59.47 | 60.25 | 60.24 | 76,600 |
| 05 mar 2024 | 61.17 | 61.17 | 58.58 | 59.32 | 59.31 | 65,400 |
| 04 mar 2024 | 62.02 | 63.09 | 61.99 | 62.43 | 62.42 | 149,000 |
| 01 mar 2024 | 60.46 | 62.55 | 60.46 | 62.37 | 62.36 | 71,900 |
| 29 feb 2024 | 59.64 | 60.42 | 59.32 | 60.35 | 60.34 | 21,700 |
| 28 feb 2024 | 59.03 | 59.23 | 58.62 | 58.94 | 58.93 | 86,900 |
| 27 feb 2024 | 59.66 | 59.73 | 58.68 | 59.50 | 59.49 | 70,700 |
| 26 feb 2024 | 59.94 | 59.97 | 59.33 | 59.40 | 59.39 | 39,100 |
| 23 feb 2024 | 60.30 | 60.58 | 59.09 | 59.26 | 59.25 | 53,400 |
| 22 feb 2024 | 58.78 | 59.88 | 58.57 | 59.58 | 59.57 | 105,600 |
| 21 feb 2024 | 55.62 | 55.91 | 54.74 | 55.89 | 55.88 | 71,200 |
| 20 feb 2024 | 57.41 | 57.41 | 55.60 | 56.68 | 56.67 | 63,600 |
| 16 feb 2024 | 59.27 | 59.51 | 57.74 | 57.83 | 57.82 | 54,600 |
| 15 feb 2024 | 59.21 | 59.39 | 58.37 | 58.91 | 58.90 | 48,600 |
| 14 feb 2024 | 58.92 | 59.35 | 58.11 | 59.24 | 59.23 | 67,100 |
| 13 feb 2024 | 57.55 | 58.81 | 57.13 | 58.09 | 58.08 | 238,900 |
| 12 feb 2024 | 61.00 | 61.36 | 60.00 | 60.06 | 60.05 | 91,500 |
| 09 feb 2024 | 59.99 | 61.18 | 59.91 | 61.15 | 61.14 | 118,500 |
| 08 feb 2024 | 59.19 | 59.76 | 59.19 | 59.47 | 59.46 | 35,800 |
| 07 feb 2024 | 58.32 | 59.17 | 58.02 | 59.11 | 59.10 | 87,600 |
| 06 feb 2024 | 58.21 | 58.43 | 56.92 | 57.60 | 57.59 | 167,000 |
| 05 feb 2024 | 58.42 | 58.42 | 57.35 | 58.27 | 58.26 | 88,200 |
| 02 feb 2024 | 56.20 | 58.30 | 55.99 | 57.94 | 57.93 | 74,100 |
| 01 feb 2024 | 55.85 | 56.91 | 55.83 | 56.76 | 56.75 | 97,300 |
| 31 ene 2024 | 56.63 | 57.13 | 55.36 | 55.36 | 55.35 | 104,000 |
| 30 ene 2024 | 58.74 | 58.92 | 57.56 | 57.81 | 57.80 | 30,200 |
| 29 ene 2024 | 58.01 | 58.86 | 57.75 | 58.86 | 58.85 | 64,400 |
| 26 ene 2024 | 58.40 | 58.80 | 57.54 | 57.80 | 57.79 | 114,700 |
| 25 ene 2024 | 59.67 | 60.31 | 58.71 | 59.20 | 59.19 | 61,900 |
| 24 ene 2024 | 58.77 | 59.87 | 58.44 | 58.77 | 58.76 | 129,000 |
| 23 ene 2024 | 57.53 | 58.01 | 57.08 | 57.94 | 57.93 | 119,400 |
| 22 ene 2024 | 57.62 | 58.13 | 57.12 | 57.41 | 57.40 | 116,900 |
| 19 ene 2024 | 55.26 | 57.00 | 55.00 | 57.00 | 56.99 | 230,700 |
| 18 ene 2024 | 53.58 | 54.54 | 53.34 | 54.47 | 54.46 | 77,500 |
| 17 ene 2024 | 52.25 | 52.45 | 51.40 | 52.33 | 52.32 | 44,700 |
| 16 ene 2024 | 52.53 | 53.24 | 51.98 | 52.94 | 52.93 | 44,700 |
| 12 ene 2024 | 52.59 | 52.92 | 52.19 | 52.60 | 52.59 | 51,700 |
| 11 ene 2024 | 52.26 | 52.64 | 51.00 | 52.28 | 52.27 | 73,000 |
| 10 ene 2024 | 51.09 | 52.03 | 50.90 | 51.81 | 51.80 | 70,400 |
| 09 ene 2024 | 50.05 | 51.20 | 49.91 | 50.95 | 50.94 | 51,300 |
| 08 ene 2024 | 48.87 | 50.88 | 48.87 | 50.81 | 50.80 | 83,200 |
| 05 ene 2024 | 48.40 | 49.16 | 48.05 | 48.44 | 48.43 | 40,200 |
| 04 ene 2024 | 48.61 | 49.18 | 48.38 | 48.41 | 48.40 | 45,700 |
| 03 ene 2024 | 49.52 | 49.76 | 49.03 | 49.10 | 49.09 | 112,000 |
| *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.