U.S. markets open in 8 hours 47 minutes
F S&P 500
5,243.75 +4.75 (+0.09%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,225.50 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,086.50 +2.40 (+0.12%) Petróleo
79.81 +0.55 (+0.69%) Oro
2,360.00 +19.70 (+0.84%)
ProShares Short 20+ Year Treasury (TBF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 24.45 | 24.46 | 24.21 | 24.26 | 24.26 | 168,000 |
| 08 may 2024 | 24.32 | 24.35 | 24.28 | 24.31 | 24.31 | 450,700 |
| 07 may 2024 | 24.14 | 24.22 | 24.06 | 24.19 | 24.19 | 720,100 |
| 06 may 2024 | 24.42 | 24.48 | 24.33 | 24.34 | 24.34 | 473,700 |
| 03 may 2024 | 24.41 | 24.58 | 24.38 | 24.43 | 24.43 | 392,300 |
| 02 may 2024 | 24.86 | 24.93 | 24.65 | 24.67 | 24.67 | 368,500 |
| 01 may 2024 | 24.76 | 24.84 | 24.58 | 24.76 | 24.76 | 260,800 |
| 30 abr 2024 | 24.88 | 24.96 | 24.80 | 24.94 | 24.94 | 195,000 |
| 29 abr 2024 | 24.82 | 24.85 | 24.71 | 24.72 | 24.72 | 425,600 |
| 26 abr 2024 | 24.91 | 24.94 | 24.81 | 24.92 | 24.92 | 179,100 |
| 25 abr 2024 | 25.16 | 25.16 | 25.01 | 25.02 | 25.02 | 343,100 |
| 24 abr 2024 | 24.81 | 24.97 | 24.80 | 24.87 | 24.87 | 228,400 |
| 23 abr 2024 | 24.75 | 24.80 | 24.53 | 24.67 | 24.67 | 701,200 |
| 22 abr 2024 | 24.75 | 24.77 | 24.64 | 24.68 | 24.68 | 793,900 |
| 19 abr 2024 | 24.58 | 24.69 | 24.56 | 24.63 | 24.63 | 288,700 |
| 18 abr 2024 | 24.60 | 24.77 | 24.60 | 24.71 | 24.71 | 295,900 |
| 17 abr 2024 | 24.69 | 24.81 | 24.54 | 24.59 | 24.59 | 1,089,800 |
| 16 abr 2024 | 24.90 | 24.99 | 24.77 | 24.84 | 24.84 | 606,200 |
| 15 abr 2024 | 24.59 | 24.78 | 24.58 | 24.67 | 24.67 | 810,500 |
| 12 abr 2024 | 24.20 | 24.30 | 24.11 | 24.29 | 24.29 | 504,900 |
| 11 abr 2024 | 24.26 | 24.49 | 24.25 | 24.41 | 24.41 | 121,300 |
| 10 abr 2024 | 24.03 | 24.33 | 24.01 | 24.27 | 24.27 | 405,000 |
| 09 abr 2024 | 23.84 | 23.86 | 23.74 | 23.74 | 23.74 | 163,600 |
| 08 abr 2024 | 24.02 | 24.05 | 23.93 | 23.95 | 23.95 | 438,200 |
| 05 abr 2024 | 23.89 | 23.96 | 23.76 | 23.95 | 23.95 | 197,700 |
| 04 abr 2024 | 23.63 | 23.79 | 23.62 | 23.64 | 23.64 | 326,300 |
| 03 abr 2024 | 23.97 | 24.03 | 23.79 | 23.79 | 23.79 | 285,600 |
| 02 abr 2024 | 23.88 | 23.95 | 23.74 | 23.77 | 23.77 | 273,300 |
| 01 abr 2024 | 23.40 | 23.67 | 23.40 | 23.67 | 23.67 | 360,700 |
| 28 mar 2024 | 23.22 | 23.29 | 23.08 | 23.19 | 23.19 | 122,400 |
| 27 mar 2024 | 23.34 | 23.36 | 23.17 | 23.18 | 23.18 | 253,700 |
| 26 mar 2024 | 23.45 | 23.50 | 23.35 | 23.38 | 23.38 | 82,700 |
| 25 mar 2024 | 23.38 | 23.50 | 23.38 | 23.45 | 23.45 | 132,200 |
| 22 mar 2024 | 23.27 | 23.35 | 23.25 | 23.32 | 23.32 | 206,300 |
| 21 mar 2024 | 23.49 | 23.61 | 23.47 | 23.54 | 23.54 | 91,900 |
| 20 mar 2024 | 23.52 | 23.71 | 23.41 | 23.59 | 23.59 | 155,300 |
| 20 mar 2024 | 0.173 Dividendo | |||||
| 19 mar 2024 | 23.76 | 23.79 | 23.66 | 23.74 | 23.57 | 245,500 |
| 18 mar 2024 | 23.79 | 23.84 | 23.71 | 23.79 | 23.62 | 144,900 |
| 15 mar 2024 | 23.70 | 23.74 | 23.65 | 23.71 | 23.54 | 103,700 |
| 14 mar 2024 | 23.48 | 23.73 | 23.48 | 23.68 | 23.51 | 356,600 |
| 13 mar 2024 | 23.30 | 23.36 | 23.25 | 23.31 | 23.14 | 258,900 |
| 12 mar 2024 | 23.15 | 23.25 | 23.12 | 23.19 | 23.02 | 153,500 |
| 11 mar 2024 | 22.92 | 23.07 | 22.92 | 23.00 | 22.83 | 163,300 |
| 08 mar 2024 | 22.99 | 23.04 | 22.90 | 22.97 | 22.80 | 177,200 |
| 07 mar 2024 | 22.83 | 23.02 | 22.82 | 22.90 | 22.73 | 394,500 |
| 06 mar 2024 | 23.01 | 23.04 | 22.86 | 22.89 | 22.72 | 256,500 |
| 05 mar 2024 | 23.07 | 23.13 | 22.72 | 23.03 | 22.86 | 262,100 |
| 04 mar 2024 | 23.45 | 23.47 | 23.34 | 23.34 | 23.17 | 283,900 |
| 01 mar 2024 | 23.52 | 23.60 | 23.24 | 23.25 | 23.08 | 210,600 |
| 29 feb 2024 | 23.50 | 23.50 | 23.37 | 23.40 | 23.23 | 287,100 |
| 28 feb 2024 | 23.70 | 23.70 | 23.53 | 23.53 | 23.36 | 585,700 |
| 27 feb 2024 | 23.63 | 23.71 | 23.55 | 23.69 | 23.52 | 192,500 |
| 26 feb 2024 | 23.41 | 23.61 | 23.41 | 23.53 | 23.36 | 188,100 |
| 23 feb 2024 | 23.77 | 23.77 | 23.41 | 23.44 | 23.27 | 443,300 |
| 22 feb 2024 | 23.81 | 23.84 | 23.72 | 23.78 | 23.61 | 536,100 |
| 21 feb 2024 | 23.69 | 23.89 | 23.68 | 23.84 | 23.67 | 205,700 |
| 20 feb 2024 | 23.71 | 23.71 | 23.60 | 23.71 | 23.54 | 324,500 |
| 16 feb 2024 | 23.76 | 23.79 | 23.68 | 23.70 | 23.53 | 233,900 |
| 15 feb 2024 | 23.47 | 23.63 | 23.45 | 23.56 | 23.39 | 362,400 |
| 14 feb 2024 | 23.76 | 23.81 | 23.60 | 23.64 | 23.47 | 389,700 |
| 13 feb 2024 | 23.63 | 23.77 | 23.59 | 23.76 | 23.59 | 376,900 |
| 12 feb 2024 | 23.36 | 23.47 | 23.32 | 23.33 | 23.16 | 267,700 |
| 09 feb 2024 | 23.40 | 23.43 | 23.34 | 23.37 | 23.20 | 246,400 |
| 08 feb 2024 | 23.33 | 23.41 | 23.23 | 23.34 | 23.17 | 439,700 |
| 07 feb 2024 | 23.20 | 23.20 | 23.04 | 23.14 | 22.97 | 574,500 |
| 06 feb 2024 | 23.26 | 23.27 | 23.02 | 23.06 | 22.89 | 381,000 |
| 05 feb 2024 | 23.14 | 23.30 | 23.12 | 23.28 | 23.11 | 583,200 |
| 02 feb 2024 | 22.75 | 22.89 | 22.69 | 22.79 | 22.62 | 373,300 |
| 01 feb 2024 | 22.50 | 22.54 | 22.21 | 22.32 | 22.16 | 1,310,400 |
| 31 ene 2024 | 22.84 | 22.90 | 22.69 | 22.83 | 22.66 | 1,018,500 |
| 30 ene 2024 | 23.01 | 23.20 | 22.96 | 22.97 | 22.80 | 694,900 |
| 29 ene 2024 | 23.31 | 23.36 | 23.10 | 23.17 | 23.00 | 278,300 |
| 26 ene 2024 | 23.40 | 23.50 | 23.36 | 23.42 | 23.25 | 173,100 |
| 25 ene 2024 | 23.37 | 23.47 | 23.32 | 23.38 | 23.21 | 671,500 |
| 24 ene 2024 | 23.24 | 23.58 | 23.23 | 23.51 | 23.34 | 360,500 |
| 23 ene 2024 | 23.36 | 23.49 | 23.36 | 23.37 | 23.20 | 403,300 |
| 22 ene 2024 | 23.14 | 23.25 | 23.09 | 23.17 | 23.00 | 332,100 |
| 19 ene 2024 | 23.39 | 23.52 | 23.32 | 23.33 | 23.16 | 452,500 |
| 18 ene 2024 | 23.23 | 23.44 | 23.19 | 23.39 | 23.22 | 381,600 |
| 17 ene 2024 | 23.17 | 23.28 | 23.07 | 23.13 | 22.96 | 361,800 |
| 16 ene 2024 | 22.94 | 23.18 | 22.89 | 23.11 | 22.94 | 521,900 |
| 12 ene 2024 | 22.64 | 22.76 | 22.53 | 22.69 | 22.52 | 221,700 |
| 11 ene 2024 | 22.76 | 22.90 | 22.65 | 22.67 | 22.50 | 534,600 |
| 10 ene 2024 | 22.60 | 22.78 | 22.56 | 22.78 | 22.61 | 198,100 |
| 09 ene 2024 | 22.64 | 22.66 | 22.53 | 22.63 | 22.47 | 221,800 |
| 08 ene 2024 | 22.75 | 22.78 | 22.48 | 22.53 | 22.37 | 303,100 |
| 05 ene 2024 | 22.67 | 22.74 | 22.41 | 22.71 | 22.54 | 838,100 |
| 04 ene 2024 | 22.48 | 22.55 | 22.42 | 22.50 | 22.34 | 346,700 |
| 03 ene 2024 | 22.45 | 22.50 | 22.11 | 22.15 | 21.99 | 571,900 |
| 02 ene 2024 | 22.25 | 22.29 | 22.17 | 22.24 | 22.08 | 326,200 |
| 29 dic 2023 | 22.05 | 22.12 | 21.90 | 22.11 | 21.95 | 363,900 |
| 28 dic 2023 | 21.84 | 21.96 | 21.73 | 21.91 | 21.75 | 723,000 |
| 27 dic 2023 | 21.89 | 21.94 | 21.72 | 21.73 | 21.57 | 287,900 |
| 26 dic 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 21.92 | 275,200 |
| 22 dic 2023 | 21.96 | 22.21 | 21.96 | 22.12 | 21.96 | 201,700 |
| 21 dic 2023 | 21.84 | 22.11 | 21.84 | 22.07 | 21.91 | 355,300 |
| 20 dic 2023 | 21.98 | 22.12 | 21.87 | 21.89 | 21.73 | 516,500 |
| 20 dic 2023 | 0.398 Dividendo | |||||
| 19 dic 2023 | 22.43 | 22.51 | 22.37 | 22.46 | 21.90 | 267,900 |
| *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.