Yahoo

Correo

U.S. markets open in 8 hours 11 minutes

F S&P 500
5,071.25
+24.75(+0.49%)
F Dow Jones
38,215.00
+146.00(+0.38%)
F Nasdaq
17,547.50
+109.25(+0.63%)
E-mini Russell 2000 Index Futur
2,005.80
+16.10(+0.81%)
Petróleo
79.51
+0.51(+0.65%)
Oro
2,326.00
+15.00(+0.65%)

ProShares Nanotechnology ETF (TINY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.61

-0.60

(-1.30%)

Al cierre: 03:07PM EDT

48.81

+3.20

(+7.01%)

Fuera de horario:

06:55PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	44.77	46.49	44.77	45.61	45.61	1,800
30 abr 2024	47.00	47.00	46.21	46.21	46.21	400
29 abr 2024	47.11	47.11	47.01	47.03	47.03	600
26 abr 2024	46.51	46.72	46.51	46.72	46.72	200
25 abr 2024	46.08	46.08	45.97	45.97	45.97	300
24 abr 2024	45.90	45.90	45.90	45.90	45.90	100
23 abr 2024	44.79	45.97	44.79	45.82	45.82	1,500
22 abr 2024	44.82	44.82	44.26	44.79	44.79	16,000
19 abr 2024	45.60	45.60	44.65	44.65	44.65	900
18 abr 2024	46.76	46.76	46.10	46.10	46.10	500
17 abr 2024	47.98	47.98	46.85	46.85	46.85	700
16 abr 2024	47.15	48.05	47.15	48.05	48.05	2,500
15 abr 2024	49.10	49.10	47.78	47.78	47.78	14,300
12 abr 2024	49.05	49.05	48.26	48.26	48.26	1,700
11 abr 2024	49.28	49.60	48.92	49.60	49.60	6,900
10 abr 2024	48.99	48.99	48.99	48.99	48.99	300
09 abr 2024	49.45	49.56	49.04	49.50	49.50	5,800
08 abr 2024	49.62	49.62	49.50	49.50	49.50	300
05 abr 2024	48.77	49.53	48.77	49.20	49.20	1,200
04 abr 2024	50.42	50.42	48.69	48.98	48.98	4,200
03 abr 2024	49.47	49.99	49.47	49.93	49.93	1,400
02 abr 2024	48.84	49.73	48.81	49.14	49.14	2,700
01 abr 2024	50.00	50.11	49.35	49.75	49.75	7,800
28 mar 2024	49.86	49.86	49.58	49.70	49.70	400
27 mar 2024	49.57	49.57	49.57	49.57	49.57	400
26 mar 2024	49.92	49.92	49.37	49.37	49.37	400
25 mar 2024	50.03	50.06	49.78	49.78	49.78	1,500
22 mar 2024	49.76	50.12	49.76	49.85	49.85	600
21 mar 2024	50.50	50.79	50.24	50.29	50.29	5,100
20 mar 2024	48.77	49.20	48.77	49.20	49.20	200
19 mar 2024	47.75	48.50	47.75	48.50	48.50	400
18 mar 2024	49.10	49.10	48.61	48.61	48.61	1,200
15 mar 2024	48.10	48.57	48.10	48.15	48.15	5,600
14 mar 2024	48.53	48.70	48.12	48.12	48.12	800
13 mar 2024	49.72	49.72	49.01	49.01	49.01	900
12 mar 2024	48.91	50.08	48.91	50.08	50.08	1,500
11 mar 2024	48.92	49.30	48.51	48.51	48.51	1,000
08 mar 2024	51.89	51.89	49.98	49.98	49.98	2,100
07 mar 2024	51.01	51.84	50.54	51.69	51.69	2,100
06 mar 2024	50.42	51.05	50.42	50.54	50.54	1,600
05 mar 2024	50.21	50.21	48.94	49.46	49.46	3,800
04 mar 2024	50.48	50.50	50.25	50.25	50.25	2,300
01 mar 2024	49.89	50.13	49.89	49.99	49.99	1,100
29 feb 2024	48.23	48.51	48.23	48.51	48.51	400
28 feb 2024	47.48	47.80	47.48	47.72	47.72	400
27 feb 2024	48.25	48.25	48.12	48.12	48.12	200
26 feb 2024	47.97	50.18	47.85	47.85	47.85	800
23 feb 2024	47.64	47.64	47.64	47.64	47.64	600
22 feb 2024	47.88	48.32	47.88	47.88	47.88	1,200
21 feb 2024	45.97	45.97	45.90	45.90	45.90	3,600
20 feb 2024	46.99	46.99	45.67	45.99	45.99	4,900
16 feb 2024	46.64	47.54	46.64	47.25	47.25	1,000
15 feb 2024	47.17	47.17	46.86	46.86	46.86	600
14 feb 2024	45.63	46.21	45.63	46.21	46.21	400
13 feb 2024	44.62	44.62	44.62	44.62	44.62	100
12 feb 2024	45.92	45.92	45.28	45.28	45.28	400
09 feb 2024	44.89	45.46	44.82	45.36	45.36	3,000
08 feb 2024	43.93	44.25	43.93	44.25	44.25	200
07 feb 2024	43.99	43.99	43.73	43.73	43.73	500
06 feb 2024	43.43	43.43	43.43	43.43	43.43	100
05 feb 2024	43.35	43.35	43.35	43.35	43.35	100
02 feb 2024	43.27	43.27	43.27	43.27	43.27	100
01 feb 2024	42.67	43.24	42.67	43.24	43.24	20,600
31 ene 2024	42.47	42.60	42.47	42.60	42.60	200
30 ene 2024	43.20	43.28	42.95	42.95	42.95	400
29 ene 2024	42.87	43.15	42.57	43.15	43.15	400
26 ene 2024	43.26	43.39	42.95	42.95	42.95	600
25 ene 2024	44.46	44.49	43.79	43.79	43.79	3,700
24 ene 2024	43.56	43.56	43.55	43.55	43.55	100
23 ene 2024	42.67	43.01	42.67	43.01	43.01	300
22 ene 2024	43.01	43.32	43.01	43.32	43.32	800
19 ene 2024	41.96	42.45	41.96	42.45	42.45	300
18 ene 2024	41.02	41.34	41.00	41.26	41.26	400
17 ene 2024	39.82	39.98	39.82	39.98	39.98	300
16 ene 2024	40.29	40.29	40.29	40.29	40.29	100
12 ene 2024	40.34	40.43	40.34	40.43	40.43	200
11 ene 2024	40.28	40.28	40.28	40.28	40.28	100
10 ene 2024	40.24	40.24	40.24	40.24	40.24	200
09 ene 2024	40.32	40.32	40.32	40.32	40.32	100
08 ene 2024	39.57	40.21	39.57	40.21	40.21	800
05 ene 2024	39.35	39.35	39.35	39.35	39.35	100
04 ene 2024	39.36	39.36	39.36	39.36	39.36	100
03 ene 2024	40.01	40.01	39.80	39.80	39.80	700
02 ene 2024	41.14	41.14	40.62	40.62	40.62	400
29 dic 2023	41.74	41.74	41.74	41.74	41.74	100
28 dic 2023	42.00	42.00	42.00	42.00	42.00	100
27 dic 2023	42.14	42.14	41.84	42.01	42.01	3,200
26 dic 2023	41.96	41.96	41.80	41.80	41.80	200
22 dic 2023	41.36	41.36	41.36	41.36	41.36	100
21 dic 2023	41.38	41.38	41.38	41.38	41.38	100
20 dic 2023	40.76	40.76	40.50	40.50	40.50	100
20 dic 2023	0.073 Dividendo
19 dic 2023	41.25	41.57	41.25	41.57	41.50	200
18 dic 2023	40.99	41.07	40.99	41.07	41.00	400
15 dic 2023	41.40	41.40	41.22	41.22	41.15	300
14 dic 2023	40.49	41.45	40.49	41.45	41.38	1,000
13 dic 2023	40.80	40.80	40.49	40.49	40.41	200
12 dic 2023	39.45	39.64	39.39	39.64	39.57	1,000
11 dic 2023	39.71	39.83	39.28	39.28	39.21	400
08 dic 2023	38.54	38.80	38.54	38.60	38.53	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...

F S&P 5005,071.25+24.75(+0.49%)

F Dow Jones38,215.00+146.00(+0.38%)

F Nasdaq17,547.50+109.25(+0.63%)

E-mini Russell 2000 Index Futur2,005.80+16.10(+0.81%)

Petróleo79.51+0.51(+0.65%)

Oro2,326.00+15.00(+0.65%)

ProShares Nanotechnology ETF (TINY)

F S&P 500
5,071.25
+24.75(+0.49%)

F Dow Jones
38,215.00
+146.00(+0.38%)

F Nasdaq
17,547.50
+109.25(+0.63%)

E-mini Russell 2000 Index Futur
2,005.80
+16.10(+0.81%)

Petróleo
79.51
+0.51(+0.65%)

Oro
2,326.00
+15.00(+0.65%)