U.S. markets open in 9 hours 1 minute
F S&P 500
5,212.50 -1.25 (-0.02%) F Dow Jones
39,014.00 -13.00 (-0.03%) F Nasdaq
18,193.75 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,072.30 -4.40 (-0.21%) Petróleo
78.05 -0.33 (-0.42%) Oro
2,326.40 +2.20 (+0.09%)
ProShares UltraPro Short Russell2000 (SRTY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 27.41 | 27.51 | 26.87 | 27.37 | 27.37 | 1,352,000 |
| 06 may 2024 | 27.95 | 27.98 | 27.40 | 27.51 | 27.51 | 1,467,300 |
| 03 may 2024 | 27.94 | 28.93 | 27.61 | 28.59 | 28.59 | 1,578,500 |
| 02 may 2024 | 29.97 | 31.05 | 29.38 | 29.46 | 29.46 | 1,392,100 |
| 01 may 2024 | 31.35 | 31.73 | 29.20 | 31.18 | 31.18 | 2,757,500 |
| 30 abr 2024 | 30.31 | 31.38 | 30.10 | 31.33 | 31.33 | 1,178,400 |
| 29 abr 2024 | 29.84 | 29.98 | 29.30 | 29.54 | 29.54 | 889,600 |
| 26 abr 2024 | 30.84 | 31.12 | 29.98 | 30.21 | 30.21 | 1,095,800 |
| 25 abr 2024 | 31.58 | 32.34 | 30.94 | 31.12 | 31.12 | 1,787,500 |
| 24 abr 2024 | 30.25 | 31.04 | 29.94 | 30.51 | 30.51 | 2,003,400 |
| 23 abr 2024 | 31.67 | 31.76 | 29.71 | 30.12 | 30.12 | 1,949,300 |
| 22 abr 2024 | 32.20 | 32.85 | 31.16 | 31.72 | 31.72 | 1,738,900 |
| 19 abr 2024 | 33.38 | 33.64 | 32.09 | 32.73 | 32.73 | 2,618,300 |
| 18 abr 2024 | 32.44 | 33.19 | 31.44 | 32.93 | 32.93 | 3,128,500 |
| 17 abr 2024 | 31.06 | 32.72 | 30.97 | 32.67 | 32.67 | 2,367,300 |
| 16 abr 2024 | 32.00 | 32.51 | 31.16 | 31.70 | 31.70 | 2,943,800 |
| 15 abr 2024 | 29.75 | 31.71 | 29.34 | 31.36 | 31.36 | 2,899,200 |
| 12 abr 2024 | 28.95 | 30.43 | 28.67 | 30.03 | 30.03 | 2,250,600 |
| 11 abr 2024 | 28.59 | 29.42 | 28.22 | 28.43 | 28.43 | 2,611,600 |
| 10 abr 2024 | 28.93 | 29.56 | 28.25 | 29.03 | 29.03 | 4,055,700 |
| 09 abr 2024 | 26.92 | 27.63 | 26.65 | 26.90 | 26.90 | 1,332,400 |
| 08 abr 2024 | 27.04 | 27.58 | 26.86 | 27.14 | 27.14 | 1,174,000 |
| 05 abr 2024 | 28.17 | 28.26 | 27.12 | 27.60 | 27.60 | 1,688,700 |
| 04 abr 2024 | 26.20 | 28.11 | 26.01 | 27.93 | 27.93 | 1,837,200 |
| 03 abr 2024 | 28.02 | 28.05 | 26.81 | 27.06 | 27.06 | 1,495,700 |
| 02 abr 2024 | 27.07 | 27.96 | 27.04 | 27.54 | 27.54 | 1,380,100 |
| 01 abr 2024 | 25.22 | 26.22 | 25.21 | 26.09 | 26.09 | 1,745,300 |
| 28 mar 2024 | 25.47 | 25.54 | 24.81 | 25.38 | 25.38 | 1,419,200 |
| 27 mar 2024 | 26.71 | 26.99 | 25.59 | 25.63 | 25.63 | 2,225,200 |
| 26 mar 2024 | 26.56 | 27.40 | 26.37 | 27.33 | 27.33 | 1,079,100 |
| 25 mar 2024 | 27.10 | 27.19 | 26.60 | 27.19 | 27.19 | 920,100 |
| 22 mar 2024 | 26.26 | 27.32 | 26.15 | 27.29 | 27.29 | 1,210,300 |
| 21 mar 2024 | 26.60 | 26.66 | 25.85 | 26.27 | 26.27 | 1,519,200 |
| 20 mar 2024 | 29.10 | 29.28 | 26.77 | 27.15 | 27.15 | 1,999,300 |
| 20 mar 2024 | 0.374 Dividendo | |||||
| 19 mar 2024 | 30.23 | 30.28 | 28.93 | 29.21 | 28.84 | 1,181,100 |
| 18 mar 2024 | 28.84 | 29.71 | 28.78 | 29.58 | 29.20 | 1,096,800 |
| 15 mar 2024 | 29.55 | 29.62 | 28.78 | 29.05 | 28.68 | 1,542,700 |
| 14 mar 2024 | 28.01 | 29.97 | 27.92 | 29.28 | 28.91 | 1,652,400 |
| 13 mar 2024 | 28.06 | 28.07 | 27.36 | 27.71 | 27.36 | 1,127,800 |
| 12 mar 2024 | 27.92 | 28.61 | 27.62 | 27.99 | 27.63 | 1,566,800 |
| 11 mar 2024 | 27.58 | 28.05 | 27.25 | 27.86 | 27.50 | 1,337,200 |
| 08 mar 2024 | 26.49 | 27.62 | 25.82 | 27.24 | 26.89 | 1,936,900 |
| 07 mar 2024 | 27.26 | 27.38 | 26.69 | 27.17 | 26.82 | 1,625,700 |
| 06 mar 2024 | 27.48 | 28.29 | 27.47 | 27.81 | 27.45 | 1,667,400 |
| 05 mar 2024 | 28.21 | 28.71 | 27.58 | 28.41 | 28.05 | 1,593,400 |
| 04 mar 2024 | 27.10 | 27.73 | 26.80 | 27.65 | 27.30 | 1,177,800 |
| 01 mar 2024 | 28.08 | 28.69 | 27.37 | 27.57 | 27.22 | 1,812,700 |
| 29 feb 2024 | 27.84 | 28.94 | 27.44 | 28.51 | 28.14 | 1,593,800 |
| 28 feb 2024 | 28.93 | 29.18 | 28.37 | 28.94 | 28.57 | 1,312,500 |
| 27 feb 2024 | 28.71 | 28.92 | 28.20 | 28.31 | 27.95 | 1,356,300 |
| 26 feb 2024 | 30.18 | 30.43 | 29.31 | 29.52 | 29.14 | 1,305,100 |
| 23 feb 2024 | 30.19 | 30.67 | 29.53 | 30.06 | 29.68 | 1,280,200 |
| 22 feb 2024 | 30.61 | 30.98 | 29.97 | 30.20 | 29.81 | 2,176,800 |
| 21 feb 2024 | 31.10 | 31.62 | 30.75 | 30.94 | 30.54 | 1,012,700 |
| 20 feb 2024 | 30.34 | 30.87 | 30.13 | 30.48 | 30.09 | 1,540,700 |
| 16 feb 2024 | 29.08 | 29.50 | 28.46 | 29.28 | 28.91 | 2,072,100 |
| 15 feb 2024 | 29.65 | 29.78 | 27.96 | 28.15 | 27.79 | 2,171,600 |
| 14 feb 2024 | 31.22 | 31.94 | 30.15 | 30.47 | 30.08 | 2,353,100 |
| 13 feb 2024 | 32.06 | 33.41 | 31.51 | 32.73 | 32.31 | 4,046,000 |
| 12 feb 2024 | 30.56 | 30.56 | 28.86 | 29.14 | 28.77 | 1,492,300 |
| 09 feb 2024 | 31.95 | 32.19 | 30.68 | 30.73 | 30.34 | 1,032,300 |
| 08 feb 2024 | 33.78 | 34.13 | 32.22 | 32.28 | 31.87 | 1,374,300 |
| 07 feb 2024 | 33.37 | 34.43 | 33.36 | 33.84 | 33.41 | 1,287,800 |
| 06 feb 2024 | 34.64 | 34.99 | 33.50 | 33.60 | 33.17 | 1,228,600 |
| 05 feb 2024 | 34.23 | 35.44 | 33.89 | 34.49 | 34.05 | 1,888,400 |
| 02 feb 2024 | 33.78 | 34.21 | 32.67 | 33.16 | 32.74 | 1,724,400 |
| 01 feb 2024 | 33.30 | 34.73 | 32.51 | 32.58 | 32.16 | 2,058,800 |
| 31 ene 2024 | 31.95 | 34.05 | 31.08 | 34.00 | 33.56 | 2,331,200 |
| 30 ene 2024 | 31.32 | 31.94 | 31.09 | 31.64 | 31.23 | 690,700 |
| 29 ene 2024 | 32.47 | 32.98 | 30.84 | 30.88 | 30.48 | 950,600 |
| 26 ene 2024 | 32.07 | 32.83 | 31.58 | 32.51 | 32.09 | 959,200 |
| 25 ene 2024 | 31.91 | 33.31 | 31.64 | 32.55 | 32.13 | 1,356,800 |
| 24 ene 2024 | 31.30 | 33.42 | 31.28 | 33.30 | 32.87 | 1,353,400 |
| 23 ene 2024 | 31.35 | 32.94 | 31.17 | 32.47 | 32.05 | 1,138,800 |
| 22 ene 2024 | 33.43 | 33.46 | 32.03 | 32.12 | 31.71 | 1,394,800 |
| 19 ene 2024 | 35.01 | 36.12 | 34.13 | 34.32 | 33.88 | 1,509,000 |
| 18 ene 2024 | 35.25 | 36.69 | 35.02 | 35.36 | 34.91 | 1,080,600 |
| 17 ene 2024 | 36.64 | 37.00 | 35.68 | 35.91 | 35.45 | 1,460,300 |
| 16 ene 2024 | 34.69 | 35.53 | 34.38 | 35.07 | 34.62 | 1,202,500 |
| 12 ene 2024 | 32.50 | 34.18 | 31.90 | 33.88 | 33.45 | 1,521,800 |
| 11 ene 2024 | 33.25 | 34.80 | 33.09 | 33.63 | 33.20 | 2,044,400 |
| 10 ene 2024 | 33.05 | 33.87 | 32.72 | 32.88 | 32.46 | 1,221,000 |
| 09 ene 2024 | 33.17 | 33.69 | 32.52 | 32.91 | 32.49 | 1,295,100 |
| 08 ene 2024 | 33.87 | 34.37 | 31.91 | 31.94 | 31.53 | 1,009,900 |
| 05 ene 2024 | 34.13 | 34.35 | 32.72 | 33.82 | 33.39 | 1,493,000 |
| 04 ene 2024 | 33.40 | 33.59 | 32.74 | 33.51 | 33.08 | 1,222,500 |
| 03 ene 2024 | 31.84 | 33.50 | 31.68 | 33.35 | 32.92 | 2,007,500 |
| 02 ene 2024 | 30.91 | 31.30 | 29.88 | 30.80 | 30.41 | 1,352,600 |
| 29 dic 2023 | 29.06 | 30.24 | 28.85 | 30.22 | 29.83 | 1,680,000 |
| 28 dic 2023 | 28.91 | 29.13 | 28.37 | 28.82 | 28.45 | 970,800 |
| 27 dic 2023 | 28.59 | 29.04 | 28.17 | 28.49 | 28.13 | 1,230,900 |
| 26 dic 2023 | 29.55 | 29.80 | 28.54 | 28.73 | 28.36 | 817,800 |
| 22 dic 2023 | 30.18 | 30.45 | 29.27 | 29.86 | 29.48 | 1,435,000 |
| 21 dic 2023 | 31.25 | 31.75 | 30.62 | 30.62 | 30.23 | 1,322,900 |
| 20 dic 2023 | 30.70 | 32.36 | 29.63 | 32.31 | 31.90 | 2,405,600 |
| 20 dic 2023 | 0.487 Dividendo | |||||
| 19 dic 2023 | 32.22 | 32.44 | 30.82 | 30.98 | 30.10 | 1,535,100 |
| 18 dic 2023 | 32.48 | 33.10 | 32.06 | 32.89 | 31.96 | 794,900 |
| 15 dic 2023 | 31.99 | 33.41 | 31.69 | 32.91 | 31.98 | 2,455,500 |
| *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.