ProShares UltraShort Consumer Staples (SZK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:09PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 14.07 | 14.09 | 13.97 | 13.97 | 13.97 | 4,219 |
| 03 may 2024 | 14.06 | 14.06 | 13.92 | 13.92 | 13.92 | 2,500 |
| 02 may 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
| 01 may 2024 | 14.29 | 14.31 | 14.18 | 14.23 | 14.23 | 2,400 |
| 30 abr 2024 | 13.99 | 14.10 | 13.99 | 14.03 | 14.03 | 11,600 |
| 29 abr 2024 | 14.01 | 14.05 | 13.94 | 13.94 | 13.94 | 5,800 |
| 26 abr 2024 | 13.93 | 14.01 | 13.64 | 13.99 | 13.99 | 8,200 |
| 25 abr 2024 | 13.94 | 13.96 | 13.88 | 13.95 | 13.95 | 1,700 |
| 24 abr 2024 | 14.14 | 14.14 | 13.83 | 13.85 | 13.85 | 3,500 |
| 23 abr 2024 | 14.10 | 14.15 | 14.09 | 14.09 | 14.09 | 2,100 |
| 22 abr 2024 | 14.24 | 14.49 | 14.08 | 14.17 | 14.17 | 4,000 |
| 19 abr 2024 | 14.67 | 14.70 | 14.42 | 14.42 | 14.42 | 11,800 |
| 18 abr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 200 |
| 17 abr 2024 | 14.88 | 14.88 | 14.80 | 14.80 | 14.80 | 600 |
| 16 abr 2024 | 14.92 | 14.92 | 14.89 | 14.90 | 14.90 | 1,400 |
| 15 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 300 |
| 12 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
| 11 abr 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | 600 |
| 10 abr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
| 09 abr 2024 | 14.49 | 14.49 | 14.32 | 14.32 | 14.32 | 200 |
| 08 abr 2024 | 14.56 | 14.56 | 14.38 | 14.45 | 14.45 | 2,700 |
| 05 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 300 |
| 04 abr 2024 | 14.28 | 14.42 | 14.15 | 14.42 | 14.42 | 900 |
| 03 abr 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 14.29 | 300 |
| 02 abr 2024 | 13.96 | 13.99 | 13.96 | 13.98 | 13.98 | 1,100 |
| 01 abr 2024 | 13.64 | 13.80 | 13.64 | 13.80 | 13.80 | 2,000 |
| 28 mar 2024 | 13.57 | 13.59 | 13.57 | 13.59 | 13.59 | 4,000 |
| 27 mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 100 |
| 26 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 300 |
| 25 mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 200 |
| 22 mar 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 13.82 | 300 |
| 21 mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 100 |
| 20 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 200 |
| 20 mar 2024 | 0.164 Dividendo | |||||
| 19 mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.78 | 200 |
| 18 mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.89 | 200 |
| 15 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.07 | 100 |
| 14 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.04 | 100 |
| 13 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | 100 |
| 12 mar 2024 | 14.00 | 14.08 | 13.99 | 14.01 | 13.85 | 4,000 |
| 11 mar 2024 | 14.34 | 14.34 | 14.15 | 14.18 | 14.01 | 3,100 |
| 08 mar 2024 | 14.22 | 14.34 | 14.22 | 14.31 | 14.14 | 1,900 |
| 07 mar 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 13.93 | 200 |
| 06 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.08 | 100 |
| 05 mar 2024 | 14.40 | 14.52 | 14.37 | 14.48 | 14.31 | 2,900 |
| 04 mar 2024 | 14.61 | 14.61 | 14.58 | 14.58 | 14.41 | 300 |
| 01 mar 2024 | 14.68 | 14.68 | 14.53 | 14.56 | 14.39 | 900 |
| 29 feb 2024 | 14.53 | 14.53 | 14.52 | 14.52 | 14.35 | 200 |
| 28 feb 2024 | 14.57 | 14.57 | 14.52 | 14.52 | 14.35 | 300 |
| 27 feb 2024 | 14.58 | 14.58 | 14.53 | 14.53 | 14.36 | 700 |
| 26 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.34 | 100 |
| 23 feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.20 | 100 |
| 22 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.30 | 100 |
| 21 feb 2024 | 14.62 | 14.62 | 14.57 | 14.57 | 14.40 | 200 |
| 20 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 100 |
| 16 feb 2024 | 14.95 | 15.02 | 14.94 | 14.98 | 14.80 | 1,200 |
| 15 feb 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 14.84 | 600 |
| 14 feb 2024 | 15.33 | 15.33 | 15.18 | 15.18 | 15.00 | 600 |
| 13 feb 2024 | 14.90 | 15.24 | 14.90 | 15.12 | 14.94 | 4,000 |
| 12 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.64 | 200 |
| 09 feb 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 14.82 | 400 |
| 08 feb 2024 | 14.67 | 14.76 | 14.67 | 14.74 | 14.57 | 700 |
| 07 feb 2024 | 14.56 | 14.71 | 14.56 | 14.71 | 14.54 | 3,600 |
| 06 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.55 | 300 |
| 05 feb 2024 | 14.71 | 14.72 | 14.68 | 14.72 | 14.55 | 900 |
| 02 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | 100 |
| 01 feb 2024 | 15.00 | 15.00 | 14.49 | 14.49 | 14.32 | 2,900 |
| 31 ene 2024 | 14.86 | 15.06 | 14.86 | 15.02 | 14.84 | 2,300 |
| 30 ene 2024 | 15.10 | 15.10 | 14.80 | 14.83 | 14.66 | 2,100 |
| 29 ene 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 14.82 | 600 |
| 26 ene 2024 | 15.16 | 15.16 | 15.14 | 15.14 | 14.96 | 700 |
| 25 ene 2024 | 15.50 | 15.59 | 15.32 | 15.32 | 15.14 | 3,200 |
| 24 ene 2024 | 15.31 | 15.57 | 15.31 | 15.57 | 15.39 | 5,100 |
| 23 ene 2024 | 15.29 | 15.32 | 15.20 | 15.20 | 15.02 | 800 |
| 22 ene 2024 | 15.51 | 15.53 | 15.51 | 15.53 | 15.35 | 100 |
| 19 ene 2024 | 15.47 | 15.47 | 15.31 | 15.38 | 15.20 | 2,900 |
| 18 ene 2024 | 15.44 | 15.47 | 15.29 | 15.29 | 15.11 | 3,400 |
| 17 ene 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.04 | 200 |
| 16 ene 2024 | 15.22 | 15.24 | 15.20 | 15.20 | 15.02 | 1,200 |
| 12 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | 200 |
| 11 ene 2024 | 15.13 | 15.13 | 15.11 | 15.11 | 14.93 | 1,700 |
| 10 ene 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.93 | 800 |
| 09 ene 2024 | 15.12 | 15.12 | 15.02 | 15.02 | 14.84 | 400 |
| 08 ene 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 14.92 | 2,200 |
| 05 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.13 | 100 |
| 04 ene 2024 | 15.12 | 15.21 | 15.12 | 15.21 | 15.03 | 600 |
| 03 ene 2024 | 15.11 | 15.20 | 15.05 | 15.20 | 15.02 | 500 |
| 02 ene 2024 | 14.92 | 14.96 | 14.92 | 14.96 | 14.78 | 1,200 |
| 29 dic 2023 | 15.35 | 15.35 | 15.28 | 15.28 | 15.10 | 1,100 |
| 28 dic 2023 | 15.38 | 15.38 | 15.35 | 15.35 | 15.17 | 200 |
| 27 dic 2023 | 15.39 | 15.45 | 15.30 | 15.35 | 15.17 | 30,300 |
| 26 dic 2023 | 15.47 | 15.47 | 15.46 | 15.46 | 15.28 | 36,500 |
| 22 dic 2023 | 15.81 | 15.81 | 15.53 | 15.60 | 15.42 | 2,800 |
| 21 dic 2023 | 15.79 | 16.01 | 15.79 | 15.81 | 15.62 | 700 |
| 20 dic 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.80 | 200 |
| 20 dic 2023 | 0.182 Dividendo | |||||
| 19 dic 2023 | 15.66 | 15.66 | 15.60 | 15.60 | 15.24 | 300 |
| 18 dic 2023 | 15.68 | 15.68 | 15.61 | 15.65 | 15.29 | 3,500 |
| 15 dic 2023 | 16.06 | 16.06 | 15.92 | 15.95 | 15.58 | 1,200 |
| 14 dic 2023 | 15.65 | 15.99 | 15.65 | 15.99 | 15.62 | 1,400 |
| *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.