U.S. markets open in 45 minutes
F S&P 500
5,535.75 +1.50 (+0.03%) F Dow Jones
39,669.00 +86.00 (+0.22%) F Nasdaq
19,951.50 -31.25 (-0.16%) E-mini Russell 2000 Index Futur
2,048.30 +4.90 (+0.24%) Petróleo
80.98 +0.25 (+0.31%) Oro
2,339.00 +7.80 (+0.33%)
ProShares Short High Yield (SJB)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17.17 | 17.22 | 17.17 | 17.18 | 17.18 | 25,000 |
| 20 jun 2024 | 17.10 | 17.22 | 17.10 | 17.18 | 17.18 | 183,100 |
| 18 jun 2024 | 17.20 | 17.20 | 17.16 | 17.16 | 17.16 | 111,200 |
| 17 jun 2024 | 17.24 | 17.27 | 17.20 | 17.22 | 17.22 | 159,900 |
| 14 jun 2024 | 17.22 | 17.25 | 17.20 | 17.23 | 17.23 | 98,900 |
| 13 jun 2024 | 17.12 | 17.17 | 17.12 | 17.14 | 17.14 | 18,400 |
| 12 jun 2024 | 17.12 | 17.15 | 17.09 | 17.15 | 17.15 | 80,800 |
| 11 jun 2024 | 17.22 | 17.25 | 17.20 | 17.20 | 17.20 | 108,200 |
| 10 jun 2024 | 17.19 | 17.27 | 17.19 | 17.22 | 17.22 | 67,500 |
| 07 jun 2024 | 17.19 | 17.26 | 17.19 | 17.25 | 17.25 | 104,000 |
| 06 jun 2024 | 17.17 | 17.19 | 17.17 | 17.17 | 17.17 | 85,000 |
| 05 jun 2024 | 17.16 | 17.21 | 17.15 | 17.16 | 17.16 | 27,200 |
| 04 jun 2024 | 17.20 | 17.22 | 17.17 | 17.20 | 17.20 | 27,700 |
| 03 jun 2024 | 17.21 | 17.23 | 17.17 | 17.20 | 17.20 | 44,400 |
| 31 may 2024 | 17.26 | 17.32 | 17.22 | 17.25 | 17.25 | 63,200 |
| 30 may 2024 | 17.33 | 17.34 | 17.29 | 17.29 | 17.29 | 72,700 |
| 29 may 2024 | 17.36 | 17.37 | 17.34 | 17.35 | 17.35 | 124,700 |
| 28 may 2024 | 17.22 | 17.31 | 17.22 | 17.30 | 17.30 | 162,100 |
| 24 may 2024 | 17.27 | 17.29 | 17.22 | 17.23 | 17.23 | 120,300 |
| 23 may 2024 | 17.21 | 17.30 | 17.20 | 17.29 | 17.29 | 188,300 |
| 22 may 2024 | 17.18 | 17.23 | 17.18 | 17.22 | 17.22 | 55,100 |
| 21 may 2024 | 17.14 | 17.17 | 17.14 | 17.17 | 17.17 | 32,700 |
| 20 may 2024 | 17.17 | 17.18 | 17.16 | 17.17 | 17.17 | 183,600 |
| 17 may 2024 | 17.16 | 17.19 | 17.16 | 17.17 | 17.17 | 30,100 |
| 16 may 2024 | 17.10 | 17.16 | 17.10 | 17.15 | 17.15 | 49,700 |
| 15 may 2024 | 17.14 | 17.16 | 17.10 | 17.10 | 17.10 | 121,800 |
| 14 may 2024 | 17.21 | 17.23 | 17.20 | 17.20 | 17.20 | 47,500 |
| 13 may 2024 | 17.17 | 17.24 | 17.17 | 17.24 | 17.24 | 40,200 |
| 10 may 2024 | 17.17 | 17.24 | 17.17 | 17.22 | 17.22 | 48,800 |
| 09 may 2024 | 17.19 | 17.22 | 17.18 | 17.18 | 17.18 | 55,300 |
| 08 may 2024 | 17.21 | 17.21 | 17.18 | 17.18 | 17.18 | 41,000 |
| 07 may 2024 | 17.14 | 17.18 | 17.13 | 17.15 | 17.15 | 91,500 |
| 06 may 2024 | 17.14 | 17.16 | 17.14 | 17.14 | 17.14 | 72,100 |
| 03 may 2024 | 17.13 | 17.19 | 17.10 | 17.16 | 17.16 | 183,400 |
| 02 may 2024 | 17.30 | 17.32 | 17.23 | 17.24 | 17.24 | 73,600 |
| 01 may 2024 | 17.41 | 17.41 | 17.25 | 17.32 | 17.32 | 115,000 |
| 30 abr 2024 | 17.32 | 17.40 | 17.32 | 17.35 | 17.35 | 46,600 |
| 29 abr 2024 | 17.32 | 17.33 | 17.29 | 17.30 | 17.30 | 67,800 |
| 26 abr 2024 | 17.37 | 17.37 | 17.33 | 17.35 | 17.35 | 76,300 |
| 25 abr 2024 | 17.43 | 17.48 | 17.38 | 17.38 | 17.38 | 167,600 |
| 24 abr 2024 | 17.32 | 17.38 | 17.31 | 17.33 | 17.33 | 135,800 |
| 23 abr 2024 | 17.35 | 17.36 | 17.30 | 17.30 | 17.30 | 250,300 |
| 22 abr 2024 | 17.45 | 17.45 | 17.36 | 17.37 | 17.37 | 263,700 |
| 19 abr 2024 | 17.45 | 17.48 | 17.43 | 17.45 | 17.45 | 140,600 |
| 18 abr 2024 | 17.53 | 17.53 | 17.47 | 17.48 | 17.48 | 119,300 |
| 17 abr 2024 | 17.46 | 17.51 | 17.43 | 17.48 | 17.48 | 183,700 |
| 16 abr 2024 | 17.49 | 17.52 | 17.44 | 17.50 | 17.50 | 142,700 |
| 15 abr 2024 | 17.19 | 17.47 | 17.19 | 17.45 | 17.45 | 383,700 |
| 12 abr 2024 | 17.32 | 17.37 | 17.32 | 17.34 | 17.34 | 188,800 |
| 11 abr 2024 | 17.27 | 17.37 | 17.27 | 17.32 | 17.32 | 123,500 |
| 10 abr 2024 | 17.25 | 17.34 | 17.25 | 17.30 | 17.30 | 246,800 |
| 09 abr 2024 | 17.18 | 17.18 | 17.15 | 17.16 | 17.16 | 56,500 |
| 08 abr 2024 | 17.20 | 17.24 | 17.19 | 17.19 | 17.19 | 147,200 |
| 05 abr 2024 | 17.22 | 17.23 | 17.20 | 17.23 | 17.23 | 147,200 |
| 04 abr 2024 | 17.14 | 17.22 | 17.13 | 17.21 | 17.21 | 156,300 |
| 03 abr 2024 | 17.18 | 17.23 | 17.17 | 17.17 | 17.17 | 110,900 |
| 02 abr 2024 | 17.21 | 17.23 | 17.18 | 17.18 | 17.18 | 245,600 |
| 01 abr 2024 | 17.00 | 17.17 | 17.00 | 17.15 | 17.15 | 244,400 |
| 28 mar 2024 | 17.05 | 17.10 | 17.04 | 17.10 | 17.10 | 1,150,200 |
| 27 mar 2024 | 17.08 | 17.11 | 17.05 | 17.05 | 17.05 | 404,400 |
| 26 mar 2024 | 17.10 | 17.13 | 17.09 | 17.13 | 17.13 | 37,900 |
| 25 mar 2024 | 17.10 | 17.12 | 17.06 | 17.10 | 17.10 | 139,700 |
| 22 mar 2024 | 17.07 | 17.08 | 17.04 | 17.06 | 17.06 | 58,100 |
| 21 mar 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 17.06 | 124,900 |
| 20 mar 2024 | 17.07 | 17.11 | 17.02 | 17.04 | 17.04 | 45,600 |
| 20 mar 2024 | 0.165 Dividendo | |||||
| 19 mar 2024 | 17.34 | 17.34 | 17.25 | 17.25 | 17.08 | 61,000 |
| 18 mar 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 17.16 | 55,500 |
| 15 mar 2024 | 17.35 | 17.37 | 17.32 | 17.36 | 17.19 | 79,300 |
| 14 mar 2024 | 17.26 | 17.35 | 17.26 | 17.34 | 17.17 | 231,400 |
| 13 mar 2024 | 17.25 | 17.26 | 17.21 | 17.25 | 17.08 | 141,000 |
| 12 mar 2024 | 17.25 | 17.30 | 17.25 | 17.27 | 17.10 | 123,400 |
| 11 mar 2024 | 17.27 | 17.30 | 17.26 | 17.26 | 17.09 | 176,700 |
| 08 mar 2024 | 17.22 | 17.26 | 17.20 | 17.26 | 17.09 | 58,200 |
| 07 mar 2024 | 17.23 | 17.27 | 17.23 | 17.25 | 17.08 | 66,900 |
| 06 mar 2024 | 17.24 | 17.29 | 17.24 | 17.28 | 17.11 | 255,000 |
| 05 mar 2024 | 17.28 | 17.31 | 17.26 | 17.31 | 17.14 | 54,100 |
| 04 mar 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 17.13 | 57,400 |
| 01 mar 2024 | 17.33 | 17.39 | 17.29 | 17.30 | 17.13 | 148,500 |
| 29 feb 2024 | 17.35 | 17.36 | 17.32 | 17.34 | 17.17 | 62,500 |
| 28 feb 2024 | 17.36 | 17.39 | 17.35 | 17.37 | 17.20 | 45,900 |
| 27 feb 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 17.19 | 65,900 |
| 26 feb 2024 | 17.32 | 17.39 | 17.32 | 17.39 | 17.22 | 187,200 |
| 23 feb 2024 | 17.31 | 17.33 | 17.29 | 17.33 | 17.16 | 322,300 |
| 22 feb 2024 | 17.35 | 17.37 | 17.32 | 17.32 | 17.15 | 94,900 |
| 21 feb 2024 | 17.38 | 17.42 | 17.38 | 17.40 | 17.23 | 70,700 |
| 20 feb 2024 | 17.41 | 17.42 | 17.36 | 17.37 | 17.20 | 117,900 |
| 16 feb 2024 | 17.39 | 17.42 | 17.39 | 17.40 | 17.23 | 53,100 |
| 15 feb 2024 | 17.37 | 17.38 | 17.32 | 17.35 | 17.18 | 87,800 |
| 14 feb 2024 | 17.41 | 17.43 | 17.36 | 17.39 | 17.22 | 80,900 |
| 13 feb 2024 | 17.42 | 17.49 | 17.41 | 17.45 | 17.28 | 123,200 |
| 12 feb 2024 | 17.28 | 17.32 | 17.26 | 17.31 | 17.14 | 123,600 |
| 09 feb 2024 | 17.28 | 17.33 | 17.26 | 17.27 | 17.10 | 57,000 |
| 08 feb 2024 | 17.30 | 17.32 | 17.28 | 17.30 | 17.13 | 113,200 |
| 07 feb 2024 | 17.28 | 17.34 | 17.27 | 17.29 | 17.12 | 119,900 |
| 06 feb 2024 | 17.35 | 17.36 | 17.29 | 17.32 | 17.15 | 101,300 |
| 05 feb 2024 | 17.32 | 17.42 | 17.32 | 17.38 | 17.21 | 146,700 |
| 02 feb 2024 | 17.30 | 17.32 | 17.27 | 17.30 | 17.13 | 68,300 |
| 01 feb 2024 | 17.23 | 17.29 | 17.20 | 17.22 | 17.06 | 94,600 |
| 31 ene 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 17.12 | 119,500 |
| *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.