ProShares UltraPro Short MidCap400 (SMDD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 12.29 | 12.30 | 11.73 | 12.18 | 12.18 | 11,793 |
| 30 abr 2024 | 11.80 | 12.21 | 11.80 | 12.21 | 12.21 | 13,900 |
| 29 abr 2024 | 11.75 | 11.75 | 11.57 | 11.62 | 11.62 | 5,300 |
| 26 abr 2024 | 11.93 | 11.93 | 11.68 | 11.83 | 11.83 | 14,400 |
| 25 abr 2024 | 12.08 | 12.20 | 11.89 | 11.93 | 11.93 | 18,600 |
| 24 abr 2024 | 11.74 | 11.84 | 11.68 | 11.73 | 11.73 | 3,900 |
| 23 abr 2024 | 12.19 | 12.19 | 11.65 | 11.76 | 11.76 | 13,600 |
| 22 abr 2024 | 12.46 | 12.46 | 12.04 | 12.22 | 12.22 | 15,100 |
| 19 abr 2024 | 12.47 | 12.71 | 12.47 | 12.56 | 12.56 | 10,300 |
| 18 abr 2024 | 12.53 | 12.78 | 12.26 | 12.70 | 12.70 | 7,700 |
| 17 abr 2024 | 12.06 | 12.62 | 12.06 | 12.59 | 12.59 | 7,600 |
| 16 abr 2024 | 12.29 | 12.57 | 12.20 | 12.29 | 12.29 | 9,700 |
| 15 abr 2024 | 11.55 | 12.20 | 11.39 | 12.09 | 12.09 | 15,100 |
| 12 abr 2024 | 11.44 | 11.80 | 11.31 | 11.75 | 11.75 | 17,300 |
| 11 abr 2024 | 11.12 | 11.42 | 11.11 | 11.19 | 11.19 | 12,400 |
| 10 abr 2024 | 11.19 | 11.27 | 10.99 | 11.19 | 11.19 | 21,000 |
| 09 abr 2024 | 10.49 | 10.69 | 10.49 | 10.57 | 10.57 | 1,800 |
| 08 abr 2024 | 10.64 | 10.64 | 10.50 | 10.60 | 10.60 | 10,000 |
| 05 abr 2024 | 10.98 | 10.98 | 10.69 | 10.72 | 10.72 | 4,300 |
| 04 abr 2024 | 10.38 | 10.98 | 10.38 | 10.98 | 10.98 | 15,100 |
| 03 abr 2024 | 10.87 | 10.87 | 10.61 | 10.64 | 10.64 | 8,300 |
| 02 abr 2024 | 10.65 | 10.87 | 10.65 | 10.75 | 10.75 | 10,100 |
| 01 abr 2024 | 10.15 | 10.39 | 10.15 | 10.34 | 10.34 | 11,000 |
| 28 mar 2024 | 10.10 | 10.12 | 10.07 | 10.12 | 10.12 | 1,300 |
| 27 mar 2024 | 10.46 | 10.46 | 10.28 | 10.28 | 10.28 | 11,200 |
| 26 mar 2024 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | 3,900 |
| 25 mar 2024 | 10.75 | 10.75 | 10.64 | 10.73 | 10.73 | 2,500 |
| 22 mar 2024 | 10.53 | 10.75 | 10.48 | 10.75 | 10.75 | 143,000 |
| 21 mar 2024 | 10.67 | 10.67 | 10.45 | 10.48 | 10.48 | 31,500 |
| 20 mar 2024 | 11.32 | 11.32 | 10.85 | 10.85 | 10.85 | 6,100 |
| 20 mar 2024 | 0.033 Dividendo | |||||
| 19 mar 2024 | 11.53 | 11.53 | 11.32 | 11.33 | 11.30 | 900 |
| 18 mar 2024 | 11.41 | 11.59 | 11.41 | 11.59 | 11.56 | 700 |
| 15 mar 2024 | 11.46 | 11.51 | 11.37 | 11.51 | 11.48 | 26,800 |
| 14 mar 2024 | 11.39 | 11.70 | 11.35 | 11.52 | 11.49 | 6,800 |
| 13 mar 2024 | 11.01 | 11.10 | 10.97 | 11.07 | 11.04 | 2,700 |
| 12 mar 2024 | 11.38 | 11.40 | 11.16 | 11.18 | 11.15 | 9,800 |
| 11 mar 2024 | 11.29 | 11.53 | 11.23 | 11.37 | 11.34 | 15,600 |
| 08 mar 2024 | 10.83 | 11.30 | 10.72 | 11.20 | 11.17 | 21,000 |
| 07 mar 2024 | 11.16 | 11.16 | 10.99 | 11.02 | 10.99 | 10,900 |
| 06 mar 2024 | 11.33 | 11.43 | 11.25 | 11.33 | 11.30 | 7,800 |
| 05 mar 2024 | 11.65 | 11.65 | 11.41 | 11.55 | 11.52 | 1,000 |
| 04 mar 2024 | 11.39 | 11.46 | 11.32 | 11.46 | 11.43 | 4,100 |
| 01 mar 2024 | 11.96 | 11.96 | 11.68 | 11.70 | 11.67 | 4,500 |
| 29 feb 2024 | 12.02 | 12.12 | 11.89 | 11.90 | 11.87 | 4,100 |
| 28 feb 2024 | 12.25 | 12.25 | 12.15 | 12.23 | 12.19 | 3,800 |
| 27 feb 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 12.21 | 2,700 |
| 26 feb 2024 | 12.42 | 12.42 | 12.32 | 12.36 | 12.32 | 1,700 |
| 23 feb 2024 | 12.39 | 12.39 | 12.30 | 12.33 | 12.29 | 7,500 |
| 22 feb 2024 | 12.73 | 12.73 | 12.37 | 12.37 | 12.33 | 4,900 |
| 21 feb 2024 | 13.18 | 13.18 | 12.96 | 12.96 | 12.92 | 8,100 |
| 20 feb 2024 | 13.04 | 13.12 | 13.02 | 13.05 | 13.01 | 4,400 |
| 16 feb 2024 | 12.65 | 12.71 | 12.35 | 12.71 | 12.67 | 47,000 |
| 15 feb 2024 | 12.70 | 12.70 | 12.35 | 12.42 | 12.38 | 6,400 |
| 14 feb 2024 | 13.39 | 13.39 | 13.08 | 13.08 | 13.04 | 800 |
| 13 feb 2024 | 13.90 | 13.90 | 13.37 | 13.68 | 13.64 | 6,200 |
| 12 feb 2024 | 13.00 | 13.01 | 12.59 | 12.72 | 12.68 | 11,900 |
| 09 feb 2024 | 13.21 | 13.21 | 13.08 | 13.11 | 13.07 | 1,800 |
| 08 feb 2024 | 13.57 | 13.60 | 13.40 | 13.41 | 13.37 | 3,500 |
| 07 feb 2024 | 13.67 | 13.77 | 13.67 | 13.77 | 13.73 | 1,200 |
| 06 feb 2024 | 14.20 | 14.20 | 13.95 | 13.96 | 13.92 | 3,300 |
| 05 feb 2024 | 14.32 | 14.33 | 14.02 | 14.11 | 14.07 | 1,800 |
| 02 feb 2024 | 14.00 | 14.00 | 13.66 | 13.66 | 13.62 | 1,000 |
| 01 feb 2024 | 14.09 | 14.25 | 13.71 | 13.71 | 13.67 | 12,400 |
| 31 ene 2024 | 13.66 | 14.18 | 13.66 | 14.18 | 14.14 | 5,400 |
| 30 ene 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 13.42 | 1,300 |
| 29 ene 2024 | 13.72 | 13.84 | 13.39 | 13.39 | 13.35 | 5,700 |
| 26 ene 2024 | 13.62 | 13.81 | 13.55 | 13.77 | 13.73 | 3,200 |
| 25 ene 2024 | 13.66 | 14.00 | 13.66 | 13.83 | 13.79 | 4,000 |
| 24 ene 2024 | 13.36 | 14.10 | 13.36 | 14.05 | 14.01 | 5,900 |
| 23 ene 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 13.74 | 7,200 |
| 22 ene 2024 | 13.79 | 13.84 | 13.57 | 13.62 | 13.58 | 6,500 |
| 19 ene 2024 | 14.53 | 14.67 | 14.09 | 14.13 | 14.09 | 8,700 |
| 18 ene 2024 | 14.74 | 14.87 | 14.51 | 14.51 | 14.47 | 7,600 |
| 17 ene 2024 | 15.14 | 15.15 | 14.76 | 14.87 | 14.83 | 10,000 |
| 16 ene 2024 | 14.63 | 14.75 | 14.49 | 14.60 | 14.56 | 3,500 |
| 12 ene 2024 | 13.99 | 14.38 | 13.75 | 14.27 | 14.23 | 4,800 |
| 11 ene 2024 | 14.19 | 14.66 | 14.19 | 14.24 | 14.20 | 7,500 |
| 10 ene 2024 | 14.30 | 14.30 | 14.08 | 14.17 | 14.13 | 4,600 |
| 09 ene 2024 | 14.15 | 14.33 | 14.15 | 14.23 | 14.19 | 2,200 |
| 08 ene 2024 | 14.26 | 14.31 | 13.98 | 13.98 | 13.94 | 5,600 |
| 05 ene 2024 | 14.69 | 14.75 | 14.25 | 14.56 | 14.52 | 17,400 |
| 04 ene 2024 | 14.61 | 14.65 | 14.34 | 14.65 | 14.61 | 16,600 |
| 03 ene 2024 | 14.07 | 14.60 | 14.07 | 14.58 | 14.54 | 8,300 |
| 02 ene 2024 | 13.78 | 13.78 | 13.42 | 13.63 | 13.59 | 11,100 |
| 29 dic 2023 | 13.24 | 13.49 | 13.24 | 13.46 | 13.42 | 7,100 |
| 28 dic 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 13.10 | 2,800 |
| 27 dic 2023 | 13.06 | 13.17 | 12.98 | 13.13 | 13.09 | 10,800 |
| 26 dic 2023 | 13.29 | 13.33 | 13.00 | 13.08 | 13.04 | 3,500 |
| 22 dic 2023 | 13.43 | 13.51 | 13.21 | 13.39 | 13.35 | 4,800 |
| 21 dic 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 13.49 | 6,800 |
| 20 dic 2023 | 13.57 | 14.06 | 13.27 | 14.06 | 14.02 | 5,900 |
| 20 dic 2023 | 0.18 Dividendo | |||||
| 19 dic 2023 | 13.75 | 13.77 | 13.64 | 13.64 | 13.42 | 5,500 |
| 18 dic 2023 | 14.10 | 14.23 | 14.02 | 14.20 | 13.97 | 3,500 |
| 15 dic 2023 | 13.80 | 14.26 | 13.80 | 14.20 | 13.97 | 3,300 |
| 14 dic 2023 | 14.38 | 14.38 | 13.76 | 13.87 | 13.65 | 10,100 |
| 13 dic 2023 | 16.13 | 16.13 | 14.95 | 14.95 | 14.71 | 4,000 |
| 12 dic 2023 | 16.04 | 16.30 | 16.04 | 16.13 | 15.87 | 900 |
| 11 dic 2023 | 16.06 | 16.06 | 16.02 | 16.02 | 15.76 | 1,100 |
| *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.