U.S. markets closed
F S&P 500
5,299.00 +1.75 (+0.03%) F Dow Jones
38,662.00 +6.00 (+0.02%) F Nasdaq
18,653.75 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,065.70 +0.50 (+0.02%) Petróleo
73.70 -0.52 (-0.70%) Oro
2,367.70 -1.60 (-0.07%)
ProShares Ultra SmallCap600 (SAA)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 25.12 | 25.12 | 24.10 | 24.31 | 24.31 | 5,800 |
| 31 may 2024 | 24.00 | 24.49 | 23.97 | 24.49 | 24.49 | 6,000 |
| 30 may 2024 | 23.68 | 24.05 | 23.68 | 24.01 | 24.01 | 2,300 |
| 29 may 2024 | 23.25 | 23.56 | 23.25 | 23.44 | 23.44 | 3,900 |
| 28 may 2024 | 24.24 | 24.25 | 24.04 | 24.04 | 24.04 | 3,000 |
| 24 may 2024 | 24.13 | 24.15 | 24.02 | 24.15 | 24.15 | 900 |
| 23 may 2024 | 24.33 | 24.33 | 23.67 | 23.67 | 23.67 | 9,300 |
| 22 may 2024 | 24.87 | 24.93 | 24.37 | 24.49 | 24.49 | 4,500 |
| 21 may 2024 | 24.82 | 24.82 | 24.70 | 24.76 | 24.76 | 2,000 |
| 20 may 2024 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 700 |
| 17 may 2024 | 24.93 | 25.00 | 24.90 | 24.90 | 24.90 | 1,700 |
| 16 may 2024 | 25.14 | 25.14 | 24.78 | 25.01 | 25.01 | 2,400 |
| 15 may 2024 | 25.16 | 25.24 | 24.85 | 25.20 | 25.20 | 5,900 |
| 14 may 2024 | 25.00 | 25.04 | 24.89 | 24.89 | 24.89 | 3,200 |
| 13 may 2024 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | 400 |
| 10 may 2024 | 24.61 | 24.61 | 24.35 | 24.35 | 24.35 | 300 |
| 09 may 2024 | 24.68 | 24.68 | 24.25 | 24.61 | 24.61 | 3,300 |
| 08 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
| 07 may 2024 | 24.47 | 24.57 | 24.21 | 24.21 | 24.21 | 5,700 |
| 06 may 2024 | 23.64 | 24.17 | 23.64 | 24.10 | 24.10 | 7,400 |
| 03 may 2024 | 23.74 | 23.74 | 23.52 | 23.65 | 23.65 | 3,000 |
| 02 may 2024 | 22.94 | 23.21 | 22.94 | 23.21 | 23.21 | 1,300 |
| 01 may 2024 | 22.53 | 22.58 | 22.53 | 22.58 | 22.58 | 400 |
| 30 abr 2024 | 22.97 | 22.97 | 22.57 | 22.57 | 22.57 | 1,000 |
| 29 abr 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 23.31 | 2,200 |
| 26 abr 2024 | 22.81 | 23.13 | 22.81 | 23.00 | 23.00 | 6,900 |
| 25 abr 2024 | 22.34 | 22.66 | 22.34 | 22.66 | 22.66 | 300 |
| 24 abr 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 23.01 | 1,800 |
| 23 abr 2024 | 23.08 | 23.31 | 23.08 | 23.16 | 23.16 | 3,600 |
| 22 abr 2024 | 22.21 | 22.37 | 22.21 | 22.31 | 22.31 | 1,000 |
| 19 abr 2024 | 21.46 | 21.97 | 21.46 | 21.97 | 21.97 | 18,400 |
| 18 abr 2024 | 21.93 | 22.08 | 21.57 | 21.62 | 21.62 | 6,000 |
| 17 abr 2024 | 22.29 | 22.29 | 21.60 | 21.60 | 21.60 | 6,500 |
| 16 abr 2024 | 21.83 | 21.92 | 21.81 | 21.92 | 21.92 | 3,600 |
| 15 abr 2024 | 22.43 | 22.54 | 22.09 | 22.18 | 22.18 | 2,200 |
| 12 abr 2024 | 22.75 | 22.82 | 22.40 | 22.56 | 22.56 | 17,100 |
| 11 abr 2024 | 23.20 | 23.42 | 23.17 | 23.29 | 23.29 | 7,000 |
| 10 abr 2024 | 23.66 | 23.66 | 22.96 | 23.13 | 23.13 | 9,300 |
| 09 abr 2024 | 24.33 | 24.50 | 24.33 | 24.50 | 24.50 | 400 |
| 08 abr 2024 | 24.18 | 24.29 | 24.18 | 24.29 | 24.29 | 500 |
| 05 abr 2024 | 23.78 | 24.01 | 23.77 | 24.00 | 24.00 | 2,600 |
| 04 abr 2024 | 24.67 | 24.84 | 23.67 | 23.85 | 23.85 | 26,300 |
| 03 abr 2024 | 23.70 | 24.28 | 23.70 | 24.13 | 24.13 | 5,100 |
| 02 abr 2024 | 24.30 | 24.30 | 23.55 | 23.82 | 23.82 | 30,000 |
| 01 abr 2024 | 25.17 | 25.28 | 24.75 | 24.77 | 24.77 | 6,800 |
| 28 mar 2024 | 25.10 | 25.67 | 25.03 | 25.39 | 25.39 | 39,800 |
| 27 mar 2024 | 24.42 | 25.01 | 24.36 | 25.01 | 25.01 | 8,000 |
| 26 mar 2024 | 24.60 | 24.88 | 23.92 | 23.95 | 23.95 | 34,400 |
| 25 mar 2024 | 24.39 | 24.39 | 24.05 | 24.26 | 24.26 | 10,100 |
| 22 mar 2024 | 24.96 | 24.96 | 24.16 | 24.16 | 24.16 | 2,700 |
| 21 mar 2024 | 24.57 | 24.92 | 24.46 | 24.85 | 24.85 | 27,300 |
| 20 mar 2024 | 23.53 | 24.22 | 23.42 | 24.22 | 24.22 | 4,100 |
| 20 mar 2024 | 0.044 Dividendo | |||||
| 19 mar 2024 | 23.22 | 23.58 | 23.19 | 23.44 | 23.40 | 4,000 |
| 18 mar 2024 | 23.32 | 23.51 | 23.17 | 23.17 | 23.13 | 14,600 |
| 15 mar 2024 | 23.35 | 23.36 | 23.06 | 23.35 | 23.31 | 5,600 |
| 14 mar 2024 | 23.35 | 23.35 | 22.90 | 23.06 | 23.02 | 12,000 |
| 13 mar 2024 | 24.06 | 24.10 | 23.81 | 23.85 | 23.81 | 6,600 |
| 12 mar 2024 | 23.77 | 23.87 | 23.71 | 23.71 | 23.67 | 3,200 |
| 11 mar 2024 | 24.21 | 24.21 | 23.74 | 23.99 | 23.94 | 3,100 |
| 08 mar 2024 | 24.41 | 24.70 | 24.09 | 24.21 | 24.16 | 6,500 |
| 07 mar 2024 | 24.32 | 24.32 | 24.26 | 24.26 | 24.21 | 1,200 |
| 06 mar 2024 | 23.94 | 24.03 | 23.80 | 23.80 | 23.76 | 4,100 |
| 05 mar 2024 | 23.95 | 24.05 | 23.72 | 23.75 | 23.71 | 5,600 |
| 04 mar 2024 | 24.31 | 24.31 | 23.93 | 23.95 | 23.91 | 6,400 |
| 01 mar 2024 | 24.20 | 24.25 | 23.80 | 24.21 | 24.16 | 16,900 |
| 29 feb 2024 | 24.49 | 24.49 | 23.87 | 24.05 | 24.00 | 11,100 |
| 28 feb 2024 | 23.65 | 24.04 | 23.63 | 23.67 | 23.63 | 21,000 |
| 27 feb 2024 | 24.26 | 24.26 | 24.03 | 24.08 | 24.03 | 5,400 |
| 26 feb 2024 | 23.44 | 23.73 | 23.44 | 23.73 | 23.69 | 3,600 |
| 23 feb 2024 | 23.52 | 23.74 | 23.40 | 23.67 | 23.63 | 4,800 |
| 22 feb 2024 | 23.44 | 23.54 | 23.27 | 23.54 | 23.50 | 12,800 |
| 21 feb 2024 | 23.48 | 23.48 | 23.09 | 23.37 | 23.33 | 6,700 |
| 20 feb 2024 | 23.53 | 23.69 | 23.46 | 23.51 | 23.47 | 4,800 |
| 16 feb 2024 | 24.28 | 24.44 | 23.95 | 24.02 | 23.97 | 19,300 |
| 15 feb 2024 | 24.16 | 24.67 | 23.99 | 24.60 | 24.55 | 11,400 |
| 14 feb 2024 | 23.06 | 23.46 | 22.80 | 23.43 | 23.39 | 7,900 |
| 13 feb 2024 | 23.36 | 23.36 | 22.36 | 22.60 | 22.56 | 20,900 |
| 12 feb 2024 | 23.99 | 24.53 | 23.95 | 24.42 | 24.37 | 14,600 |
| 09 feb 2024 | 23.09 | 23.52 | 22.95 | 23.48 | 23.44 | 7,000 |
| 08 feb 2024 | 22.53 | 22.98 | 22.36 | 22.98 | 22.94 | 5,600 |
| 07 feb 2024 | 22.50 | 22.50 | 22.10 | 22.33 | 22.29 | 5,900 |
| 06 feb 2024 | 22.05 | 22.42 | 22.05 | 22.35 | 22.31 | 6,400 |
| 05 feb 2024 | 22.37 | 22.37 | 21.83 | 22.23 | 22.19 | 14,700 |
| 02 feb 2024 | 22.66 | 23.14 | 22.66 | 23.01 | 22.97 | 10,800 |
| 01 feb 2024 | 23.17 | 23.20 | 22.57 | 23.17 | 23.13 | 5,700 |
| 31 ene 2024 | 24.00 | 24.00 | 22.72 | 22.72 | 22.68 | 7,500 |
| 30 ene 2024 | 23.97 | 24.00 | 23.77 | 23.98 | 23.93 | 9,600 |
| 29 ene 2024 | 23.86 | 24.10 | 23.42 | 24.10 | 24.05 | 8,400 |
| 26 ene 2024 | 24.04 | 24.04 | 23.57 | 23.65 | 23.61 | 8,300 |
| 25 ene 2024 | 24.02 | 24.02 | 23.20 | 23.63 | 23.59 | 7,600 |
| 24 ene 2024 | 24.05 | 24.06 | 23.21 | 23.21 | 23.17 | 20,600 |
| 23 ene 2024 | 24.39 | 24.39 | 23.47 | 23.60 | 23.56 | 12,200 |
| 22 ene 2024 | 23.52 | 23.89 | 23.51 | 23.86 | 23.82 | 20,100 |
| 19 ene 2024 | 22.61 | 22.93 | 22.18 | 22.93 | 22.89 | 10,300 |
| 18 ene 2024 | 22.12 | 22.49 | 22.08 | 22.46 | 22.42 | 9,400 |
| 17 ene 2024 | 21.71 | 22.09 | 21.66 | 21.95 | 21.91 | 11,500 |
| 16 ene 2024 | 22.77 | 22.77 | 22.39 | 22.46 | 22.42 | 10,700 |
| 12 ene 2024 | 23.57 | 23.57 | 22.92 | 23.00 | 22.96 | 6,800 |
| 11 ene 2024 | 23.16 | 23.16 | 22.60 | 23.11 | 23.07 | 18,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.