ProShares Short SmallCap600 (SBB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:28PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15.84 | 16.00 | 15.84 | 15.93 | 15.93 | 5,610 |
| 09 may 2024 | 15.97 | 15.97 | 15.86 | 15.86 | 15.86 | 900 |
| 08 may 2024 | 16.11 | 16.12 | 16.04 | 16.04 | 16.04 | 700 |
| 07 may 2024 | 15.91 | 15.99 | 15.89 | 15.99 | 15.99 | 1,600 |
| 06 may 2024 | 16.06 | 16.06 | 16.04 | 16.04 | 16.04 | 1,000 |
| 03 may 2024 | 16.17 | 16.23 | 16.16 | 16.19 | 16.19 | 3,700 |
| 02 may 2024 | 16.37 | 16.37 | 16.33 | 16.33 | 16.33 | 200 |
| 01 may 2024 | 16.60 | 16.60 | 16.50 | 16.56 | 16.56 | 1,700 |
| 30 abr 2024 | 16.52 | 16.61 | 16.52 | 16.61 | 16.61 | 900 |
| 29 abr 2024 | 16.48 | 16.48 | 16.27 | 16.30 | 16.30 | 3,800 |
| 26 abr 2024 | 16.35 | 16.41 | 16.34 | 16.39 | 16.39 | 4,500 |
| 25 abr 2024 | 16.60 | 16.65 | 16.50 | 16.50 | 16.50 | 1,900 |
| 24 abr 2024 | 16.32 | 16.50 | 16.32 | 16.37 | 16.37 | 4,500 |
| 23 abr 2024 | 16.58 | 16.58 | 16.28 | 16.35 | 16.35 | 2,200 |
| 22 abr 2024 | 16.78 | 16.78 | 16.55 | 16.65 | 16.65 | 4,300 |
| 19 abr 2024 | 16.80 | 16.90 | 16.78 | 16.78 | 16.78 | 2,700 |
| 18 abr 2024 | 16.98 | 16.98 | 16.77 | 16.94 | 16.94 | 3,300 |
| 17 abr 2024 | 16.83 | 16.93 | 16.75 | 16.93 | 16.93 | 2,700 |
| 16 abr 2024 | 16.90 | 16.94 | 16.78 | 16.78 | 16.78 | 10,200 |
| 15 abr 2024 | 16.41 | 16.75 | 16.41 | 16.68 | 16.68 | 2,600 |
| 12 abr 2024 | 16.34 | 16.62 | 16.34 | 16.55 | 16.55 | 2,100 |
| 11 abr 2024 | 16.35 | 16.45 | 16.30 | 16.30 | 16.30 | 2,400 |
| 10 abr 2024 | 16.31 | 16.44 | 16.29 | 16.36 | 16.36 | 3,500 |
| 09 abr 2024 | 15.84 | 15.89 | 15.84 | 15.89 | 15.89 | 500 |
| 08 abr 2024 | 15.97 | 15.97 | 15.95 | 15.95 | 15.95 | 200 |
| 05 abr 2024 | 16.12 | 16.12 | 16.05 | 16.05 | 16.05 | 300 |
| 04 abr 2024 | 15.86 | 16.10 | 15.80 | 16.10 | 16.10 | 18,000 |
| 03 abr 2024 | 15.98 | 15.99 | 15.98 | 15.99 | 15.99 | 200 |
| 02 abr 2024 | 16.02 | 16.17 | 16.02 | 16.08 | 16.08 | 3,300 |
| 01 abr 2024 | 15.81 | 15.81 | 15.78 | 15.80 | 15.80 | 400 |
| 28 mar 2024 | 15.64 | 15.71 | 15.59 | 15.71 | 15.71 | 23,400 |
| 27 mar 2024 | 15.83 | 15.85 | 15.73 | 15.73 | 15.73 | 3,600 |
| 26 mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| 25 mar 2024 | 16.05 | 16.05 | 15.94 | 16.03 | 16.03 | 2,800 |
| 22 mar 2024 | 15.72 | 16.00 | 15.72 | 15.99 | 15.99 | 3,000 |
| 21 mar 2024 | 15.90 | 15.90 | 15.71 | 15.77 | 15.77 | 65,100 |
| 20 mar 2024 | 16.29 | 16.29 | 15.95 | 16.00 | 16.00 | 6,500 |
| 20 mar 2024 | 0.111 Dividendo | |||||
| 19 mar 2024 | 16.50 | 16.50 | 16.35 | 16.40 | 16.29 | 900 |
| 18 mar 2024 | 16.47 | 16.54 | 16.42 | 16.50 | 16.39 | 5,400 |
| 15 mar 2024 | 16.58 | 16.58 | 16.40 | 16.40 | 16.29 | 5,400 |
| 14 mar 2024 | 16.38 | 16.50 | 16.38 | 16.49 | 16.38 | 1,800 |
| 13 mar 2024 | 16.16 | 16.23 | 16.16 | 16.21 | 16.10 | 6,200 |
| 12 mar 2024 | 16.27 | 16.29 | 16.21 | 16.22 | 16.11 | 5,900 |
| 11 mar 2024 | 16.28 | 16.28 | 16.16 | 16.16 | 16.05 | 10,700 |
| 08 mar 2024 | 15.92 | 16.15 | 15.92 | 16.09 | 15.98 | 3,700 |
| 07 mar 2024 | 16.18 | 16.18 | 16.06 | 16.06 | 15.95 | 4,000 |
| 06 mar 2024 | 16.18 | 16.23 | 16.18 | 16.20 | 16.09 | 4,200 |
| 05 mar 2024 | 16.26 | 16.28 | 16.24 | 16.24 | 16.13 | 3,300 |
| 04 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | 100 |
| 01 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 100 |
| 29 feb 2024 | 16.11 | 16.20 | 16.11 | 16.14 | 16.03 | 300 |
| 28 feb 2024 | 16.29 | 16.29 | 16.26 | 16.26 | 16.15 | 3,200 |
| 27 feb 2024 | 16.15 | 16.15 | 16.14 | 16.14 | 16.03 | 2,100 |
| 26 feb 2024 | 16.32 | 16.32 | 16.26 | 16.26 | 16.15 | 700 |
| 23 feb 2024 | 16.34 | 16.34 | 16.27 | 16.27 | 16.16 | 2,400 |
| 22 feb 2024 | 16.34 | 16.38 | 16.32 | 16.33 | 16.22 | 9,800 |
| 21 feb 2024 | 16.34 | 16.38 | 16.34 | 16.38 | 16.27 | 1,100 |
| 20 feb 2024 | 16.32 | 16.33 | 16.28 | 16.32 | 16.21 | 1,700 |
| 16 feb 2024 | 16.14 | 16.16 | 15.99 | 16.11 | 16.00 | 2,200 |
| 15 feb 2024 | 16.13 | 16.18 | 15.92 | 15.92 | 15.81 | 12,100 |
| 14 feb 2024 | 16.41 | 16.57 | 16.31 | 16.36 | 16.25 | 16,200 |
| 13 feb 2024 | 16.39 | 16.83 | 16.39 | 16.71 | 16.60 | 21,200 |
| 12 feb 2024 | 16.46 | 16.46 | 16.02 | 16.11 | 16.00 | 11,300 |
| 09 feb 2024 | 16.56 | 16.56 | 16.35 | 16.45 | 16.34 | 20,800 |
| 08 feb 2024 | 16.87 | 16.87 | 16.58 | 16.65 | 16.54 | 2,200 |
| 07 feb 2024 | 16.86 | 16.96 | 16.74 | 16.84 | 16.73 | 21,700 |
| 06 feb 2024 | 16.82 | 16.86 | 16.72 | 16.80 | 16.69 | 30,300 |
| 05 feb 2024 | 16.69 | 16.98 | 16.69 | 16.84 | 16.73 | 23,600 |
| 02 feb 2024 | 16.69 | 16.69 | 16.49 | 16.59 | 16.48 | 3,900 |
| 01 feb 2024 | 16.74 | 16.83 | 16.51 | 16.51 | 16.40 | 5,300 |
| 31 ene 2024 | 16.25 | 16.64 | 16.24 | 16.64 | 16.53 | 3,900 |
| 30 ene 2024 | 16.31 | 16.31 | 16.22 | 16.22 | 16.11 | 4,200 |
| 29 ene 2024 | 16.36 | 16.36 | 16.17 | 16.17 | 16.06 | 3,800 |
| 26 ene 2024 | 16.40 | 16.40 | 16.34 | 16.34 | 16.23 | 800 |
| 25 ene 2024 | 16.38 | 16.42 | 16.38 | 16.38 | 16.27 | 3,900 |
| 24 ene 2024 | 16.22 | 16.49 | 16.22 | 16.49 | 16.38 | 1,000 |
| 23 ene 2024 | 16.24 | 16.37 | 16.13 | 16.36 | 16.25 | 6,800 |
| 22 ene 2024 | 16.41 | 16.41 | 16.26 | 16.28 | 16.17 | 2,400 |
| 19 ene 2024 | 16.86 | 16.86 | 16.61 | 16.62 | 16.51 | 5,900 |
| 18 ene 2024 | 16.87 | 16.93 | 16.76 | 16.80 | 16.69 | 7,900 |
| 17 ene 2024 | 17.00 | 17.02 | 16.91 | 16.91 | 16.80 | 16,500 |
| 16 ene 2024 | 16.79 | 16.82 | 16.66 | 16.74 | 16.63 | 6,000 |
| 12 ene 2024 | 16.54 | 16.58 | 16.54 | 16.58 | 16.47 | 2,300 |
| 11 ene 2024 | 16.55 | 16.75 | 16.50 | 16.50 | 16.39 | 257,900 |
| 10 ene 2024 | 16.50 | 16.58 | 16.45 | 16.45 | 16.34 | 15,500 |
| 09 ene 2024 | 16.50 | 16.55 | 16.48 | 16.48 | 16.37 | 2,700 |
| 08 ene 2024 | 16.59 | 16.65 | 16.30 | 16.31 | 16.20 | 4,400 |
| 05 ene 2024 | 16.60 | 16.61 | 16.40 | 16.58 | 16.47 | 9,300 |
| 04 ene 2024 | 16.61 | 16.61 | 16.44 | 16.50 | 16.39 | 146,600 |
| 03 ene 2024 | 16.39 | 16.51 | 16.30 | 16.51 | 16.40 | 6,400 |
| 02 ene 2024 | 16.17 | 16.17 | 15.95 | 16.07 | 15.96 | 8,200 |
| 29 dic 2023 | 15.78 | 15.96 | 15.75 | 15.93 | 15.82 | 5,400 |
| 28 dic 2023 | 15.72 | 15.79 | 15.63 | 15.73 | 15.62 | 163,300 |
| 27 dic 2023 | 15.67 | 15.70 | 15.65 | 15.68 | 15.57 | 2,700 |
| 26 dic 2023 | 15.89 | 15.90 | 15.76 | 15.76 | 15.65 | 4,900 |
| 22 dic 2023 | 15.90 | 16.01 | 15.85 | 15.91 | 15.80 | 4,800 |
| 21 dic 2023 | 16.05 | 16.13 | 15.98 | 15.98 | 15.87 | 4,300 |
| 20 dic 2023 | 15.94 | 16.27 | 15.85 | 16.25 | 16.14 | 11,900 |
| 20 dic 2023 | 0.273 Dividendo | |||||
| *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.