ProShares UltraShort Semiconductors (SSG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:09AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 13.37 | 13.55 | 12.99 | 13.00 | 13.00 | 11,720 |
| 25 abr 2024 | 14.94 | 14.94 | 13.51 | 13.73 | 13.73 | 97,700 |
| 24 abr 2024 | 13.56 | 14.48 | 13.38 | 14.40 | 14.40 | 88,000 |
| 23 abr 2024 | 14.49 | 14.75 | 14.08 | 14.25 | 14.25 | 162,000 |
| 22 abr 2024 | 15.56 | 15.81 | 14.79 | 14.95 | 14.95 | 150,400 |
| 19 abr 2024 | 14.60 | 16.00 | 14.14 | 15.93 | 15.93 | 311,200 |
| 18 abr 2024 | 13.65 | 14.34 | 13.58 | 13.97 | 13.97 | 120,000 |
| 17 abr 2024 | 12.59 | 13.85 | 12.59 | 13.77 | 13.77 | 92,200 |
| 16 abr 2024 | 13.29 | 13.29 | 12.78 | 12.84 | 12.84 | 36,700 |
| 15 abr 2024 | 12.76 | 13.27 | 12.27 | 13.20 | 13.20 | 46,000 |
| 12 abr 2024 | 12.58 | 12.83 | 12.40 | 12.75 | 12.75 | 38,900 |
| 11 abr 2024 | 12.61 | 12.79 | 12.03 | 12.03 | 12.03 | 31,100 |
| 10 abr 2024 | 13.12 | 13.25 | 12.76 | 12.87 | 12.87 | 59,700 |
| 10 abr 2024 | 1:5 División de acciones | |||||
| 09 abr 2024 | 12.70 | 13.40 | 12.60 | 12.90 | 12.90 | 88,460 |
| 08 abr 2024 | 12.50 | 12.85 | 12.50 | 12.80 | 12.80 | 8,660 |
| 05 abr 2024 | 12.80 | 13.10 | 12.50 | 12.75 | 12.75 | 51,920 |
| 04 abr 2024 | 11.80 | 13.20 | 11.75 | 13.05 | 13.05 | 78,980 |
| 03 abr 2024 | 12.70 | 12.70 | 12.00 | 12.15 | 12.15 | 129,060 |
| 02 abr 2024 | 12.40 | 12.85 | 12.20 | 12.40 | 12.40 | 173,520 |
| 01 abr 2024 | 12.30 | 12.30 | 11.65 | 12.00 | 12.00 | 54,180 |
| 28 mar 2024 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | 23,060 |
| 27 mar 2024 | 11.70 | 12.50 | 11.70 | 12.10 | 12.10 | 54,060 |
| 26 mar 2024 | 11.50 | 12.05 | 11.40 | 12.05 | 12.05 | 13,020 |
| 25 mar 2024 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 20,560 |
| 22 mar 2024 | 12.00 | 12.10 | 11.50 | 11.70 | 11.70 | 23,560 |
| 21 mar 2024 | 11.65 | 12.05 | 11.55 | 11.95 | 11.95 | 58,580 |
| 20 mar 2024 | 12.80 | 13.10 | 12.45 | 12.45 | 12.45 | 41,060 |
| 20 mar 2024 | 0.115 Dividendo | |||||
| 19 mar 2024 | 13.45 | 13.85 | 12.85 | 13.05 | 12.94 | 63,360 |
| 18 mar 2024 | 12.65 | 13.20 | 12.25 | 13.05 | 12.94 | 30,020 |
| 15 mar 2024 | 13.45 | 13.45 | 12.70 | 13.15 | 13.03 | 30,800 |
| 14 mar 2024 | 12.55 | 13.25 | 12.45 | 13.05 | 12.94 | 69,060 |
| 13 mar 2024 | 12.20 | 12.70 | 12.10 | 12.45 | 12.34 | 86,980 |
| 12 mar 2024 | 12.65 | 12.95 | 11.95 | 12.00 | 11.89 | 69,400 |
| 11 mar 2024 | 12.90 | 13.25 | 12.50 | 13.00 | 12.89 | 138,980 |
| 08 mar 2024 | 11.25 | 12.65 | 10.95 | 12.60 | 12.49 | 160,780 |
| 07 mar 2024 | 11.95 | 12.05 | 11.40 | 11.40 | 11.30 | 70,620 |
| 06 mar 2024 | 12.40 | 12.65 | 12.10 | 12.40 | 12.29 | 76,640 |
| 05 mar 2024 | 13.00 | 13.35 | 12.85 | 13.00 | 12.89 | 93,820 |
| 04 mar 2024 | 13.00 | 13.10 | 12.30 | 12.75 | 12.64 | 73,420 |
| 01 mar 2024 | 14.35 | 14.35 | 13.25 | 13.35 | 13.23 | 67,980 |
| 29 feb 2024 | 14.80 | 15.00 | 14.45 | 14.50 | 14.37 | 45,000 |
| 28 feb 2024 | 15.00 | 15.40 | 15.00 | 15.30 | 15.17 | 35,540 |
| 27 feb 2024 | 14.70 | 15.15 | 14.65 | 14.90 | 14.77 | 28,680 |
| 26 feb 2024 | 14.95 | 14.95 | 14.55 | 14.85 | 14.72 | 28,800 |
| 23 feb 2024 | 15.05 | 15.30 | 14.60 | 15.00 | 14.87 | 41,920 |
| 22 feb 2024 | 15.50 | 16.05 | 15.05 | 15.05 | 14.92 | 77,320 |
| 21 feb 2024 | 18.65 | 18.85 | 18.15 | 18.35 | 18.19 | 61,580 |
| 20 feb 2024 | 17.35 | 18.50 | 17.30 | 17.95 | 17.79 | 65,600 |
| 16 feb 2024 | 16.30 | 17.00 | 16.20 | 17.00 | 16.85 | 29,760 |
| 15 feb 2024 | 16.45 | 16.90 | 16.45 | 16.85 | 16.70 | 25,100 |
| 14 feb 2024 | 16.85 | 17.25 | 16.55 | 16.65 | 16.50 | 42,480 |
| 13 feb 2024 | 18.10 | 18.10 | 17.05 | 17.45 | 17.30 | 38,240 |
| 12 feb 2024 | 16.70 | 17.25 | 16.30 | 16.90 | 16.75 | 51,600 |
| 09 feb 2024 | 17.55 | 17.75 | 17.00 | 17.00 | 16.85 | 35,460 |
| 08 feb 2024 | 18.20 | 18.20 | 17.55 | 17.85 | 17.69 | 35,040 |
| 07 feb 2024 | 18.45 | 19.00 | 18.15 | 18.20 | 18.04 | 21,500 |
| 06 feb 2024 | 18.30 | 19.40 | 18.30 | 19.05 | 18.88 | 32,360 |
| 05 feb 2024 | 18.75 | 19.10 | 18.15 | 18.35 | 18.19 | 40,940 |
| 02 feb 2024 | 20.10 | 20.15 | 19.15 | 19.20 | 19.03 | 44,360 |
| 01 feb 2024 | 20.75 | 21.10 | 20.30 | 20.30 | 20.12 | 17,860 |
| 31 ene 2024 | 21.00 | 21.25 | 20.25 | 20.90 | 20.72 | 45,060 |
| 30 ene 2024 | 19.80 | 20.40 | 19.70 | 20.15 | 19.97 | 31,240 |
| 29 ene 2024 | 20.60 | 20.60 | 19.90 | 20.00 | 19.82 | 28,140 |
| 26 ene 2024 | 20.45 | 20.60 | 20.00 | 20.40 | 20.22 | 48,980 |
| 25 ene 2024 | 19.35 | 19.85 | 18.90 | 19.70 | 19.53 | 58,560 |
| 24 ene 2024 | 19.80 | 20.20 | 18.90 | 19.55 | 19.38 | 39,740 |
| 23 ene 2024 | 20.70 | 20.90 | 20.25 | 20.40 | 20.22 | 11,280 |
| 22 ene 2024 | 20.15 | 20.70 | 20.05 | 20.35 | 20.17 | 16,260 |
| 19 ene 2024 | 22.10 | 22.20 | 20.05 | 20.65 | 20.47 | 39,160 |
| 18 ene 2024 | 22.85 | 23.10 | 22.35 | 22.55 | 22.35 | 11,340 |
| 17 ene 2024 | 23.60 | 24.60 | 23.60 | 23.65 | 23.44 | 8,480 |
| 16 ene 2024 | 24.05 | 24.15 | 23.05 | 23.20 | 23.00 | 9,260 |
| 12 ene 2024 | 24.40 | 24.55 | 24.00 | 24.40 | 24.18 | 4,580 |
| 11 ene 2024 | 24.50 | 25.20 | 24.00 | 24.25 | 24.04 | 18,760 |
| 10 ene 2024 | 24.55 | 25.05 | 24.40 | 24.55 | 24.33 | 10,460 |
| 09 ene 2024 | 25.50 | 25.55 | 24.30 | 24.95 | 24.73 | 13,020 |
| 08 ene 2024 | 26.70 | 26.70 | 25.10 | 25.20 | 24.98 | 17,640 |
| 05 ene 2024 | 27.95 | 27.95 | 27.00 | 27.40 | 27.16 | 16,320 |
| 04 ene 2024 | 28.40 | 28.40 | 27.50 | 28.10 | 27.85 | 28,280 |
| 03 ene 2024 | 27.80 | 28.10 | 27.35 | 27.75 | 27.51 | 30,200 |
| 02 ene 2024 | 25.90 | 27.35 | 25.90 | 26.95 | 26.71 | 22,260 |
| 29 dic 2023 | 24.85 | 25.60 | 24.85 | 25.30 | 25.08 | 6,260 |
| 28 dic 2023 | 24.90 | 25.10 | 24.80 | 24.95 | 24.73 | 11,580 |
| 27 dic 2023 | 25.00 | 25.15 | 24.85 | 25.15 | 24.93 | 7,140 |
| 26 dic 2023 | 25.80 | 25.80 | 24.85 | 25.05 | 24.83 | 23,360 |
| 22 dic 2023 | 25.75 | 26.10 | 25.50 | 25.85 | 25.62 | 2,800 |
| 21 dic 2023 | 26.15 | 26.45 | 25.85 | 25.85 | 25.62 | 14,960 |
| 20 dic 2023 | 25.75 | 27.30 | 25.60 | 27.30 | 27.06 | 27,840 |
| 20 dic 2023 | 0.083 Dividendo | |||||
| 19 dic 2023 | 26.30 | 26.40 | 26.00 | 26.00 | 25.69 | 11,680 |
| 18 dic 2023 | 26.20 | 26.60 | 25.85 | 26.10 | 25.79 | 7,720 |
| 15 dic 2023 | 26.65 | 26.65 | 26.00 | 26.35 | 26.03 | 9,880 |
| 14 dic 2023 | 27.50 | 27.50 | 26.70 | 27.00 | 26.68 | 20,300 |
| 13 dic 2023 | 28.55 | 28.75 | 27.70 | 28.05 | 27.71 | 16,900 |
| 12 dic 2023 | 29.65 | 29.95 | 28.70 | 28.75 | 28.41 | 24,280 |
| 11 dic 2023 | 30.55 | 30.60 | 29.25 | 29.50 | 29.15 | 8,900 |
| 08 dic 2023 | 31.70 | 31.70 | 30.75 | 30.95 | 30.58 | 4,820 |
| 07 dic 2023 | 33.05 | 33.05 | 31.40 | 31.70 | 31.32 | 11,340 |
| *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.