ProShares UltraShort Consumer Discretionary (SCC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
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 | 15.13 | 15.39 | 15.26 | 15.39 | 15.39 | 5,157 |
| 02 may 2024 | 15.67 | 15.67 | 15.60 | 15.64 | 15.64 | 3,800 |
| 01 may 2024 | 15.84 | 16.18 | 15.57 | 15.98 | 15.98 | 12,200 |
| 30 abr 2024 | 15.29 | 15.76 | 15.26 | 15.76 | 15.76 | 5,100 |
| 29 abr 2024 | 15.49 | 15.49 | 15.05 | 15.09 | 15.09 | 14,200 |
| 26 abr 2024 | 15.78 | 15.78 | 15.64 | 15.78 | 15.78 | 4,300 |
| 25 abr 2024 | 16.62 | 16.62 | 16.08 | 16.08 | 16.08 | 3,900 |
| 24 abr 2024 | 15.86 | 16.24 | 15.83 | 16.12 | 16.12 | 8,300 |
| 23 abr 2024 | 16.56 | 16.58 | 16.17 | 16.40 | 16.40 | 4,700 |
| 22 abr 2024 | 16.95 | 16.95 | 16.63 | 16.82 | 16.82 | 4,700 |
| 19 abr 2024 | 16.71 | 17.08 | 16.71 | 16.95 | 16.95 | 4,900 |
| 18 abr 2024 | 16.43 | 16.66 | 16.43 | 16.66 | 16.66 | 800 |
| 17 abr 2024 | 16.38 | 16.49 | 16.31 | 16.42 | 16.42 | 2,400 |
| 16 abr 2024 | 16.35 | 16.43 | 16.19 | 16.29 | 16.29 | 10,300 |
| 15 abr 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 16.09 | 2,100 |
| 12 abr 2024 | 15.37 | 15.63 | 15.37 | 15.57 | 15.57 | 1,400 |
| 11 abr 2024 | 15.34 | 15.39 | 15.08 | 15.08 | 15.08 | 2,400 |
| 10 abr 2024 | 15.28 | 15.28 | 15.26 | 15.26 | 15.26 | 300 |
| 09 abr 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 14.86 | 300 |
| 08 abr 2024 | 14.95 | 14.98 | 14.95 | 14.98 | 14.98 | 900 |
| 05 abr 2024 | 15.43 | 15.43 | 15.04 | 15.23 | 15.23 | 2,700 |
| 04 abr 2024 | 14.90 | 15.39 | 14.74 | 15.39 | 15.39 | 1,600 |
| 03 abr 2024 | 15.20 | 15.20 | 14.96 | 15.08 | 15.08 | 1,300 |
| 02 abr 2024 | 15.14 | 15.19 | 15.08 | 15.08 | 15.08 | 8,300 |
| 01 abr 2024 | 14.61 | 14.63 | 14.57 | 14.63 | 14.63 | 1,200 |
| 28 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
| 27 mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
| 26 mar 2024 | 14.47 | 14.65 | 14.47 | 14.65 | 14.65 | 600 |
| 25 mar 2024 | 14.77 | 14.77 | 14.59 | 14.68 | 14.68 | 900 |
| 22 mar 2024 | 14.64 | 14.67 | 14.54 | 14.54 | 14.54 | 1,700 |
| 21 mar 2024 | 14.28 | 14.30 | 14.21 | 14.30 | 14.30 | 2,100 |
| 20 mar 2024 | 14.77 | 14.84 | 14.48 | 14.50 | 14.50 | 1,800 |
| 20 mar 2024 | 0.125 Dividendo | |||||
| 19 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | 400 |
| 18 mar 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.19 | 300 |
| 15 mar 2024 | 15.42 | 15.56 | 15.41 | 15.54 | 15.41 | 4,100 |
| 14 mar 2024 | 15.19 | 15.25 | 15.19 | 15.25 | 15.12 | 2,100 |
| 13 mar 2024 | 14.94 | 15.03 | 14.93 | 15.02 | 14.90 | 1,300 |
| 12 mar 2024 | 14.89 | 14.94 | 14.89 | 14.94 | 14.82 | 600 |
| 11 mar 2024 | 15.24 | 15.24 | 15.23 | 15.24 | 15.11 | 1,300 |
| 08 mar 2024 | 15.22 | 15.22 | 15.13 | 15.13 | 15.00 | 1,200 |
| 07 mar 2024 | 14.93 | 15.00 | 14.93 | 15.00 | 14.88 | 1,400 |
| 06 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 300 |
| 05 mar 2024 | 15.02 | 15.11 | 14.87 | 15.11 | 14.98 | 800 |
| 04 mar 2024 | 14.36 | 14.74 | 14.36 | 14.74 | 14.62 | 1,900 |
| 01 mar 2024 | 14.60 | 14.60 | 14.30 | 14.34 | 14.22 | 10,400 |
| 29 feb 2024 | 14.45 | 14.53 | 14.41 | 14.41 | 14.29 | 2,000 |
| 28 feb 2024 | 14.76 | 14.76 | 14.56 | 14.65 | 14.53 | 4,600 |
| 27 feb 2024 | 14.83 | 14.83 | 14.76 | 14.76 | 14.64 | 800 |
| 26 feb 2024 | 14.72 | 14.84 | 14.72 | 14.84 | 14.72 | 1,400 |
| 23 feb 2024 | 14.90 | 14.90 | 14.86 | 14.90 | 14.78 | 1,300 |
| 22 feb 2024 | 15.02 | 15.10 | 14.78 | 14.78 | 14.66 | 4,900 |
| 21 feb 2024 | 15.32 | 15.52 | 15.32 | 15.38 | 15.25 | 2,600 |
| 20 feb 2024 | 15.65 | 15.65 | 15.56 | 15.63 | 15.50 | 900 |
| 16 feb 2024 | 15.27 | 15.28 | 15.10 | 15.28 | 15.15 | 4,800 |
| 15 feb 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 15.01 | 7,900 |
| 14 feb 2024 | 15.78 | 15.78 | 15.48 | 15.48 | 15.35 | 4,600 |
| 13 feb 2024 | 15.94 | 15.95 | 15.80 | 15.80 | 15.67 | 600 |
| 12 feb 2024 | 15.03 | 15.23 | 15.02 | 15.20 | 15.07 | 2,300 |
| 09 feb 2024 | 15.34 | 15.34 | 15.14 | 15.15 | 15.02 | 1,800 |
| 08 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.26 | 200 |
| 07 feb 2024 | 15.58 | 15.58 | 15.42 | 15.51 | 15.38 | 2,500 |
| 06 feb 2024 | 16.25 | 16.25 | 15.89 | 15.89 | 15.76 | 2,800 |
| 05 feb 2024 | 15.88 | 16.05 | 15.88 | 16.02 | 15.89 | 2,100 |
| 02 feb 2024 | 15.82 | 16.03 | 15.48 | 15.59 | 15.46 | 13,000 |
| 01 feb 2024 | 16.65 | 16.65 | 16.21 | 16.21 | 16.08 | 4,300 |
| 31 ene 2024 | 16.38 | 16.76 | 16.38 | 16.76 | 16.62 | 1,000 |
| 30 ene 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 16.06 | 1,700 |
| 29 ene 2024 | 16.73 | 16.73 | 16.20 | 16.20 | 16.07 | 8,700 |
| 26 ene 2024 | 16.63 | 16.72 | 16.58 | 16.65 | 16.51 | 1,300 |
| 25 ene 2024 | 16.77 | 17.06 | 16.75 | 16.83 | 16.69 | 15,200 |
| 24 ene 2024 | 16.11 | 16.42 | 16.11 | 16.40 | 16.26 | 1,500 |
| 23 ene 2024 | 16.13 | 16.36 | 16.13 | 16.28 | 16.14 | 1,200 |
| 22 ene 2024 | 15.87 | 16.20 | 15.87 | 16.20 | 16.07 | 400 |
| 19 ene 2024 | 16.42 | 16.42 | 15.99 | 16.03 | 15.90 | 2,200 |
| 18 ene 2024 | 16.44 | 16.56 | 16.35 | 16.36 | 16.22 | 3,100 |
| 17 ene 2024 | 16.61 | 16.74 | 16.52 | 16.52 | 16.38 | 4,100 |
| 16 ene 2024 | 16.24 | 16.36 | 16.13 | 16.24 | 16.11 | 2,800 |
| 12 ene 2024 | 15.93 | 16.26 | 15.93 | 16.18 | 16.05 | 3,900 |
| 11 ene 2024 | 15.76 | 16.05 | 15.76 | 15.82 | 15.69 | 1,600 |
| 10 ene 2024 | 15.85 | 15.87 | 15.77 | 15.77 | 15.64 | 800 |
| 09 ene 2024 | 16.10 | 16.17 | 15.96 | 16.00 | 15.87 | 2,100 |
| 08 ene 2024 | 16.27 | 16.30 | 15.88 | 15.88 | 15.75 | 3,200 |
| 05 ene 2024 | 16.23 | 16.43 | 16.23 | 16.42 | 16.28 | 2,100 |
| 04 ene 2024 | 16.41 | 16.47 | 16.11 | 16.47 | 16.33 | 6,600 |
| 03 ene 2024 | 16.14 | 16.24 | 15.99 | 16.19 | 16.06 | 6,100 |
| 02 ene 2024 | 15.35 | 15.70 | 15.35 | 15.60 | 15.47 | 6,900 |
| 29 dic 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 15.19 | 1,300 |
| 28 dic 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 14.99 | 500 |
| 27 dic 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.88 | 1,400 |
| 26 dic 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.93 | 500 |
| 22 dic 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 15.04 | 2,800 |
| 21 dic 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 14.83 | 600 |
| 20 dic 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 15.24 | 1,800 |
| 20 dic 2023 | 0.209 Dividendo | |||||
| 19 dic 2023 | 14.99 | 15.08 | 14.99 | 15.08 | 14.75 | 3,200 |
| 18 dic 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.96 | 200 |
| 15 dic 2023 | 15.60 | 15.60 | 15.44 | 15.44 | 15.10 | 64,300 |
| 14 dic 2023 | 15.59 | 15.68 | 15.52 | 15.56 | 15.22 | 76,100 |
| 13 dic 2023 | 16.45 | 16.60 | 15.99 | 15.99 | 15.64 | 4,600 |
| *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.