U.S. markets closed
F S&P 500
5,563.50 -5.25 (-0.09%) F Dow Jones
39,658.00 -30.00 (-0.08%) F Nasdaq
20,241.75 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,053.40 -1.60 (-0.08%) Petróleo
83.12 +0.31 (+0.37%) Oro
2,337.80 +4.40 (+0.19%)
ProShares S&P Technology Dividend Aristocrats ETF (TDV)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 74.34 | 75.05 | 74.34 | 75.05 | 75.05 | 11,100 |
| 01 jul 2024 | 74.46 | 74.50 | 74.10 | 74.50 | 74.50 | 12,200 |
| 28 jun 2024 | 75.17 | 75.19 | 74.38 | 74.60 | 74.60 | 9,300 |
| 27 jun 2024 | 74.26 | 74.53 | 74.11 | 74.21 | 74.21 | 11,400 |
| 26 jun 2024 | 74.41 | 74.51 | 74.04 | 74.33 | 74.33 | 15,700 |
| 26 jun 2024 | 0.235 Dividendo | |||||
| 25 jun 2024 | 74.98 | 75.09 | 74.77 | 75.06 | 74.82 | 18,900 |
| 24 jun 2024 | 75.70 | 75.96 | 75.08 | 75.08 | 74.85 | 4,100 |
| 21 jun 2024 | 75.71 | 75.84 | 75.41 | 75.71 | 75.47 | 22,600 |
| 20 jun 2024 | 76.33 | 76.33 | 75.50 | 75.63 | 75.39 | 4,400 |
| 18 jun 2024 | 75.68 | 76.19 | 75.61 | 76.12 | 75.88 | 5,000 |
| 17 jun 2024 | 74.42 | 75.58 | 74.42 | 75.58 | 75.34 | 6,200 |
| 14 jun 2024 | 74.39 | 74.51 | 74.01 | 74.37 | 74.14 | 7,200 |
| 13 jun 2024 | 74.92 | 74.99 | 74.50 | 74.95 | 74.72 | 29,200 |
| 12 jun 2024 | 74.58 | 75.13 | 74.58 | 74.79 | 74.55 | 10,500 |
| 11 jun 2024 | 72.57 | 73.45 | 72.57 | 73.45 | 73.22 | 3,200 |
| 10 jun 2024 | 72.57 | 73.24 | 72.49 | 73.16 | 72.93 | 6,200 |
| 07 jun 2024 | 72.92 | 73.16 | 72.76 | 72.91 | 72.68 | 6,400 |
| 06 jun 2024 | 73.14 | 73.19 | 72.93 | 73.07 | 72.85 | 11,800 |
| 05 jun 2024 | 72.74 | 73.20 | 72.37 | 73.20 | 72.97 | 13,900 |
| 04 jun 2024 | 72.21 | 72.35 | 71.90 | 72.14 | 71.91 | 9,000 |
| 03 jun 2024 | 73.07 | 73.07 | 71.91 | 72.53 | 72.30 | 14,700 |
| 31 may 2024 | 72.62 | 72.81 | 71.64 | 72.80 | 72.57 | 14,100 |
| 30 may 2024 | 72.40 | 72.88 | 72.40 | 72.62 | 72.39 | 13,100 |
| 29 may 2024 | 72.60 | 72.77 | 72.35 | 72.35 | 72.12 | 14,000 |
| 28 may 2024 | 74.16 | 74.16 | 73.10 | 73.36 | 73.13 | 26,100 |
| 24 may 2024 | 73.80 | 74.17 | 73.74 | 73.80 | 73.57 | 49,600 |
| 23 may 2024 | 74.98 | 74.98 | 73.50 | 73.65 | 73.42 | 6,400 |
| 22 may 2024 | 74.19 | 74.69 | 74.17 | 74.59 | 74.36 | 16,400 |
| 21 may 2024 | 73.73 | 73.99 | 73.65 | 73.95 | 73.72 | 128,800 |
| 20 may 2024 | 73.05 | 73.97 | 73.05 | 73.87 | 73.64 | 9,800 |
| 17 may 2024 | 73.23 | 73.26 | 73.01 | 73.22 | 72.99 | 6,800 |
| 16 may 2024 | 73.51 | 73.51 | 73.20 | 73.26 | 73.03 | 12,100 |
| 15 may 2024 | 72.79 | 73.40 | 72.79 | 73.39 | 73.16 | 17,300 |
| 14 may 2024 | 71.93 | 72.37 | 71.93 | 72.37 | 72.14 | 6,300 |
| 13 may 2024 | 71.82 | 71.94 | 71.70 | 71.71 | 71.49 | 8,600 |
| 10 may 2024 | 71.69 | 71.70 | 71.31 | 71.45 | 71.23 | 15,800 |
| 09 may 2024 | 71.03 | 71.37 | 71.03 | 71.37 | 71.14 | 7,000 |
| 08 may 2024 | 70.79 | 71.21 | 70.79 | 71.21 | 70.98 | 12,000 |
| 07 may 2024 | 70.73 | 71.03 | 70.73 | 70.76 | 70.54 | 22,400 |
| 06 may 2024 | 69.85 | 70.44 | 69.85 | 70.44 | 70.22 | 8,800 |
| 03 may 2024 | 69.66 | 69.75 | 69.41 | 69.70 | 69.48 | 59,400 |
| 02 may 2024 | 68.64 | 68.70 | 67.96 | 68.59 | 68.38 | 11,800 |
| 01 may 2024 | 68.57 | 69.04 | 67.85 | 67.85 | 67.64 | 11,300 |
| 30 abr 2024 | 69.84 | 70.37 | 69.18 | 69.18 | 68.96 | 15,200 |
| 29 abr 2024 | 69.85 | 70.23 | 69.85 | 70.19 | 69.97 | 6,100 |
| 26 abr 2024 | 69.46 | 70.13 | 69.46 | 69.81 | 69.59 | 14,600 |
| 25 abr 2024 | 68.75 | 69.46 | 68.75 | 69.35 | 69.13 | 21,100 |
| 24 abr 2024 | 69.40 | 69.62 | 69.02 | 69.37 | 69.15 | 17,200 |
| 23 abr 2024 | 68.64 | 68.99 | 68.61 | 68.76 | 68.54 | 7,200 |
| 22 abr 2024 | 67.75 | 68.33 | 67.51 | 67.98 | 67.77 | 13,700 |
| 19 abr 2024 | 67.69 | 68.00 | 67.21 | 67.37 | 67.16 | 7,300 |
| 18 abr 2024 | 68.23 | 68.50 | 67.81 | 67.86 | 67.65 | 14,500 |
| 17 abr 2024 | 69.03 | 69.03 | 68.07 | 68.07 | 67.86 | 8,600 |
| 16 abr 2024 | 68.82 | 69.07 | 68.73 | 68.83 | 68.61 | 14,100 |
| 15 abr 2024 | 70.07 | 70.15 | 68.59 | 68.70 | 68.48 | 20,900 |
| 12 abr 2024 | 70.13 | 70.29 | 69.45 | 69.49 | 69.27 | 12,000 |
| 11 abr 2024 | 70.52 | 70.98 | 70.03 | 70.83 | 70.61 | 68,800 |
| 10 abr 2024 | 70.46 | 70.69 | 70.04 | 70.17 | 69.95 | 11,000 |
| 09 abr 2024 | 71.32 | 71.75 | 71.05 | 71.75 | 71.53 | 19,200 |
| 08 abr 2024 | 70.78 | 71.25 | 70.78 | 71.04 | 70.82 | 7,600 |
| 05 abr 2024 | 70.37 | 70.96 | 70.37 | 70.84 | 70.62 | 9,100 |
| 04 abr 2024 | 71.72 | 71.87 | 70.15 | 70.15 | 69.93 | 9,400 |
| 03 abr 2024 | 70.52 | 71.28 | 70.52 | 71.03 | 70.81 | 51,800 |
| 02 abr 2024 | 70.74 | 70.80 | 70.59 | 70.80 | 70.58 | 6,500 |
| 01 abr 2024 | 71.90 | 71.99 | 71.53 | 71.53 | 71.31 | 7,000 |
| 28 mar 2024 | 71.79 | 72.03 | 71.79 | 71.99 | 71.76 | 9,800 |
| 27 mar 2024 | 71.03 | 71.66 | 70.97 | 71.66 | 71.44 | 29,400 |
| 26 mar 2024 | 71.19 | 71.29 | 70.51 | 70.51 | 70.29 | 66,500 |
| 25 mar 2024 | 71.10 | 71.20 | 70.89 | 70.89 | 70.67 | 16,100 |
| 22 mar 2024 | 71.94 | 71.94 | 71.36 | 71.36 | 71.14 | 42,900 |
| 21 mar 2024 | 71.82 | 72.44 | 71.82 | 71.87 | 71.64 | 10,900 |
| 20 mar 2024 | 70.71 | 71.53 | 70.50 | 71.34 | 71.12 | 8,400 |
| 20 mar 2024 | 0.192 Dividendo | |||||
| 19 mar 2024 | 70.43 | 70.87 | 70.24 | 70.87 | 70.46 | 8,900 |
| 18 mar 2024 | 71.19 | 71.19 | 70.59 | 70.60 | 70.19 | 10,000 |
| 15 mar 2024 | 70.84 | 70.84 | 70.40 | 70.66 | 70.25 | 14,500 |
| 14 mar 2024 | 71.70 | 71.70 | 70.60 | 71.04 | 70.63 | 11,900 |
| 13 mar 2024 | 71.85 | 71.85 | 71.48 | 71.50 | 71.08 | 14,000 |
| 12 mar 2024 | 71.56 | 72.09 | 71.56 | 72.09 | 71.67 | 13,400 |
| 11 mar 2024 | 70.90 | 71.38 | 70.80 | 71.38 | 70.96 | 5,600 |
| 08 mar 2024 | 72.27 | 72.32 | 71.34 | 71.36 | 70.94 | 14,900 |
| 07 mar 2024 | 71.71 | 72.24 | 71.71 | 72.04 | 71.62 | 13,300 |
| 06 mar 2024 | 71.13 | 71.74 | 70.91 | 71.27 | 70.85 | 16,000 |
| 05 mar 2024 | 71.39 | 71.44 | 70.21 | 70.53 | 70.12 | 35,700 |
| 04 mar 2024 | 71.83 | 71.95 | 71.74 | 71.78 | 71.36 | 33,600 |
| 01 mar 2024 | 71.20 | 71.88 | 70.86 | 71.73 | 71.31 | 30,000 |
| 29 feb 2024 | 70.80 | 71.11 | 70.71 | 71.02 | 70.61 | 11,200 |
| 28 feb 2024 | 70.69 | 70.76 | 70.36 | 70.60 | 70.19 | 11,800 |
| 27 feb 2024 | 70.92 | 70.95 | 70.70 | 70.86 | 70.45 | 12,400 |
| 26 feb 2024 | 71.15 | 71.15 | 70.71 | 70.82 | 70.41 | 14,000 |
| 23 feb 2024 | 71.13 | 71.22 | 70.76 | 70.92 | 70.51 | 9,600 |
| 22 feb 2024 | 70.44 | 71.18 | 70.28 | 71.00 | 70.59 | 21,200 |
| 21 feb 2024 | 69.37 | 69.78 | 69.22 | 69.78 | 69.37 | 20,600 |
| 20 feb 2024 | 69.64 | 69.82 | 69.36 | 69.67 | 69.27 | 14,500 |
| 16 feb 2024 | 70.71 | 70.79 | 70.17 | 70.17 | 69.76 | 9,700 |
| 15 feb 2024 | 70.21 | 70.88 | 70.21 | 70.70 | 70.29 | 24,600 |
| 14 feb 2024 | 69.28 | 70.00 | 69.27 | 69.99 | 69.58 | 29,800 |
| 13 feb 2024 | 69.22 | 69.35 | 68.34 | 68.75 | 68.35 | 33,200 |
| 12 feb 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 70.19 | 14,800 |
| *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.