ProShares Short Russell2000 (RWM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

21.36

-0.25

(-1.16%)

A partir del 12:49PM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	21.34	21.59	21.31	21.36	21.36	1,069,111
01 may 2024	21.66	21.75	21.17	21.61	21.61	3,429,400
30 abr 2024	21.40	21.66	21.36	21.65	21.65	1,429,700
29 abr 2024	21.28	21.32	21.16	21.21	21.21	1,536,200
26 abr 2024	21.52	21.59	21.33	21.37	21.37	1,889,200
25 abr 2024	21.70	21.87	21.54	21.58	21.58	2,582,100
24 abr 2024	21.38	21.56	21.30	21.42	21.42	2,658,000
23 abr 2024	21.69	21.71	21.25	21.34	21.34	2,012,000
22 abr 2024	21.81	21.96	21.58	21.70	21.70	1,661,700
19 abr 2024	22.07	22.13	21.79	21.93	21.93	2,829,800
18 abr 2024	21.87	22.03	21.64	21.98	21.98	3,254,900
17 abr 2024	21.55	21.92	21.53	21.91	21.91	2,334,900
16 abr 2024	21.75	21.88	21.57	21.68	21.68	3,584,600
15 abr 2024	21.22	21.70	21.13	21.60	21.60	3,106,600
12 abr 2024	21.03	21.40	20.96	21.29	21.29	2,329,800
11 abr 2024	20.95	21.14	20.84	20.90	20.90	2,462,700
10 abr 2024	21.01	21.17	20.85	21.04	21.04	5,269,100
09 abr 2024	20.51	20.68	20.44	20.50	20.50	1,659,800
08 abr 2024	20.53	20.67	20.49	20.56	20.56	1,186,500
05 abr 2024	20.81	20.83	20.56	20.67	20.67	1,768,700
04 abr 2024	20.32	20.80	20.27	20.74	20.74	1,787,900
03 abr 2024	20.78	20.78	20.47	20.52	20.52	1,618,500
02 abr 2024	20.53	20.76	20.51	20.65	20.65	1,622,100
01 abr 2024	20.03	20.30	20.03	20.27	20.27	2,221,300
28 mar 2024	20.11	20.12	19.93	20.06	20.06	3,203,700
27 mar 2024	20.41	20.48	20.13	20.13	20.13	2,479,000
26 mar 2024	20.37	20.58	20.32	20.56	20.56	1,548,700
25 mar 2024	20.51	20.52	20.38	20.52	20.52	1,481,700
22 mar 2024	20.28	20.56	20.26	20.55	20.55	1,060,300
21 mar 2024	20.36	20.38	20.17	20.27	20.27	1,694,900
20 mar 2024	20.96	21.02	20.41	20.50	20.50	2,135,800
20 mar 2024	0.258 Dividendo
19 mar 2024	21.40	21.42	21.10	21.17	20.91	1,283,400
18 mar 2024	21.08	21.29	21.06	21.26	21.00	1,132,100
15 mar 2024	21.26	21.26	21.06	21.12	20.86	2,089,500
14 mar 2024	20.86	21.34	20.83	21.18	20.92	2,639,100
13 mar 2024	20.85	20.86	20.68	20.78	20.53	1,365,300
12 mar 2024	20.82	21.00	20.76	20.85	20.60	1,583,200
11 mar 2024	20.74	20.86	20.66	20.82	20.57	1,109,200
08 mar 2024	20.45	20.74	20.29	20.66	20.41	2,364,800
07 mar 2024	20.64	20.68	20.51	20.63	20.38	1,500,300
06 mar 2024	20.70	20.91	20.70	20.78	20.53	2,001,800
05 mar 2024	20.87	21.01	20.72	20.93	20.67	1,673,600
04 mar 2024	20.59	20.76	20.53	20.73	20.48	1,507,700
01 mar 2024	20.85	20.99	20.67	20.70	20.45	1,866,300
29 feb 2024	20.77	21.04	20.69	20.93	20.67	1,963,800
28 feb 2024	21.04	21.09	20.90	21.04	20.78	1,348,100
27 feb 2024	20.98	21.03	20.86	20.88	20.63	1,164,500
26 feb 2024	21.33	21.38	21.12	21.16	20.90	1,237,300
23 feb 2024	21.33	21.44	21.17	21.29	21.03	1,381,300
22 feb 2024	21.42	21.51	21.27	21.33	21.07	2,478,500
21 feb 2024	21.53	21.65	21.45	21.50	21.24	1,276,800
20 feb 2024	21.36	21.47	21.30	21.39	21.13	1,607,700
16 feb 2024	21.04	21.14	20.89	21.09	20.83	2,361,100
15 feb 2024	21.16	21.19	20.77	20.82	20.57	2,490,400
14 feb 2024	21.50	21.67	21.28	21.34	21.08	2,968,900
13 feb 2024	21.69	22.00	21.56	21.85	21.58	4,566,900
12 feb 2024	21.31	21.31	20.92	20.99	20.73	2,120,000
09 feb 2024	21.63	21.68	21.34	21.36	21.10	2,046,900
08 feb 2024	22.02	22.09	21.69	21.70	21.44	1,728,100
07 feb 2024	21.93	22.16	21.92	22.02	21.75	1,647,600
06 feb 2024	22.19	22.27	21.96	21.98	21.71	2,184,100
05 feb 2024	22.11	22.38	22.03	22.16	21.89	3,453,500
02 feb 2024	22.01	22.10	21.76	21.87	21.60	2,962,800
01 feb 2024	21.89	22.20	21.73	21.75	21.48	3,724,500
31 ene 2024	21.57	22.06	21.38	22.04	21.77	4,995,200
30 ene 2024	21.43	21.57	21.38	21.51	21.25	1,961,800
29 ene 2024	21.68	21.79	21.32	21.32	21.06	2,519,000
26 ene 2024	21.59	21.76	21.48	21.70	21.44	1,893,000
25 ene 2024	21.56	21.86	21.50	21.70	21.44	2,819,000
24 ene 2024	21.42	21.88	21.41	21.85	21.58	3,456,900
23 ene 2024	21.42	21.77	21.38	21.67	21.41	2,697,200
22 ene 2024	21.86	21.88	21.57	21.59	21.33	2,793,400
19 ene 2024	22.21	22.43	22.02	22.05	21.78	2,978,400
18 ene 2024	22.26	22.55	22.21	22.28	22.01	2,532,200
17 ene 2024	22.55	22.62	22.34	22.39	22.12	2,031,800
16 ene 2024	22.13	22.31	22.07	22.22	21.95	3,287,100
12 ene 2024	21.65	22.01	21.52	21.94	21.67	2,275,000
11 ene 2024	21.80	22.14	21.77	21.89	21.62	3,195,900
10 ene 2024	21.75	21.94	21.68	21.71	21.45	2,264,800
09 ene 2024	21.79	21.90	21.64	21.73	21.47	1,651,000
08 ene 2024	21.92	22.02	21.50	21.50	21.24	2,140,700
05 ene 2024	21.97	22.02	21.66	21.91	21.64	2,209,600
04 ene 2024	21.82	21.85	21.67	21.84	21.57	2,644,400
03 ene 2024	21.45	21.83	21.42	21.80	21.53	4,172,500
02 ene 2024	21.23	21.33	20.99	21.21	20.95	3,980,700
29 dic 2023	20.80	21.08	20.74	21.08	20.82	2,924,700
28 dic 2023	20.76	20.81	20.62	20.74	20.49	2,130,300
27 dic 2023	20.67	20.78	20.58	20.65	20.40	2,591,100
26 dic 2023	20.91	20.95	20.66	20.71	20.46	1,317,800
22 dic 2023	21.04	21.11	20.83	20.98	20.72	4,264,900
21 dic 2023	21.29	21.39	21.14	21.15	20.89	2,240,200
20 dic 2023	21.14	21.52	20.89	21.52	21.26	2,884,500
20 dic 2023	0.35 Dividendo
19 dic 2023	21.72	21.77	21.41	21.44	20.83	2,311,600
18 dic 2023	21.76	21.90	21.68	21.87	21.25	1,926,900
15 dic 2023	21.64	21.98	21.59	21.86	21.24	4,146,700
14 dic 2023	21.88	21.92	21.51	21.67	21.06	4,202,100
13 dic 2023	23.05	23.22	22.24	22.25	21.62	3,940,200
12 dic 2023	23.06	23.26	22.98	23.06	22.41	1,557,500
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...

S&P 5005,038.43+20.04(+0.40%)

Dow Jones38,064.40+161.11(+0.43%)

Nasdaq15,733.04+127.56(+0.82%)

Russell 20001,999.51+19.28(+0.97%)

Petróleo78.95-0.05(-0.06%)

Oro2,311.10+0.10(+0.00%)

ProShares Short Russell2000 (RWM)

S&P 500
5,038.43
+20.04(+0.40%)

Dow Jones
38,064.40
+161.11(+0.43%)

Nasdaq
15,733.04
+127.56(+0.82%)

Russell 2000
1,999.51
+19.28(+0.97%)

Petróleo
78.95
-0.05(-0.06%)

Oro
2,311.10
+0.10(+0.00%)