ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 45.69 | 45.69 | 45.52 | 45.63 | 45.63 | 7,400 |
| 20 jun 2024 | 45.45 | 45.81 | 45.45 | 45.72 | 45.72 | 28,100 |
| 18 jun 2024 | 45.42 | 45.61 | 45.38 | 45.45 | 45.45 | 346,200 |
| 17 jun 2024 | 45.18 | 45.33 | 45.04 | 45.17 | 45.17 | 7,400 |
| 14 jun 2024 | 45.45 | 45.48 | 45.27 | 45.47 | 45.47 | 48,300 |
| 13 jun 2024 | 45.62 | 45.74 | 45.59 | 45.73 | 45.73 | 105,900 |
| 12 jun 2024 | 46.33 | 46.33 | 45.85 | 45.93 | 45.93 | 5,800 |
| 11 jun 2024 | 45.74 | 45.75 | 45.61 | 45.68 | 45.68 | 3,200 |
| 10 jun 2024 | 45.94 | 46.15 | 45.93 | 46.09 | 46.09 | 28,300 |
| 07 jun 2024 | 46.27 | 46.27 | 46.09 | 46.09 | 46.09 | 14,800 |
| 06 jun 2024 | 46.55 | 46.71 | 46.55 | 46.62 | 46.62 | 3,900 |
| 05 jun 2024 | 46.50 | 46.67 | 46.45 | 46.65 | 46.65 | 3,800 |
| 04 jun 2024 | 46.23 | 46.69 | 46.23 | 46.69 | 46.69 | 6,100 |
| 03 jun 2024 | 46.58 | 46.58 | 46.28 | 46.44 | 46.44 | 5,100 |
| 31 may 2024 | 45.96 | 46.57 | 45.96 | 46.54 | 46.54 | 16,700 |
| 30 may 2024 | 45.55 | 45.67 | 45.51 | 45.67 | 45.67 | 53,500 |
| 29 may 2024 | 45.44 | 45.50 | 45.14 | 45.28 | 45.28 | 56,800 |
| 28 may 2024 | 46.14 | 46.21 | 45.70 | 45.82 | 45.82 | 16,300 |
| 24 may 2024 | 45.92 | 46.25 | 45.80 | 46.25 | 46.25 | 2,800 |
| 23 may 2024 | 46.63 | 46.63 | 45.85 | 45.85 | 45.85 | 2,900 |
| 22 may 2024 | 47.12 | 47.20 | 46.87 | 46.89 | 46.89 | 2,400 |
| 21 may 2024 | 47.39 | 47.43 | 47.39 | 47.43 | 47.43 | 1,300 |
| 20 may 2024 | 47.43 | 47.49 | 47.34 | 47.38 | 47.38 | 11,300 |
| 17 may 2024 | 47.40 | 47.66 | 47.39 | 47.50 | 47.50 | 6,600 |
| 16 may 2024 | 47.32 | 47.61 | 47.32 | 47.43 | 47.43 | 14,300 |
| 15 may 2024 | 47.22 | 47.42 | 47.21 | 47.34 | 47.34 | 2,700 |
| 14 may 2024 | 46.88 | 46.95 | 46.75 | 46.95 | 46.95 | 1,600 |
| 13 may 2024 | 46.87 | 46.87 | 46.54 | 46.68 | 46.68 | 108,500 |
| 10 may 2024 | 46.62 | 46.72 | 46.62 | 46.68 | 46.68 | 1,700 |
| 09 may 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 4,000 |
| 08 may 2024 | 46.00 | 46.14 | 45.91 | 46.11 | 46.11 | 53,600 |
| 07 may 2024 | 45.91 | 45.91 | 45.79 | 45.90 | 45.90 | 9,800 |
| 06 may 2024 | 45.63 | 45.69 | 45.49 | 45.64 | 45.64 | 22,500 |
| 03 may 2024 | 45.72 | 45.72 | 45.36 | 45.46 | 45.46 | 4,000 |
| 02 may 2024 | 44.99 | 45.32 | 44.85 | 45.16 | 45.16 | 44,700 |
| 01 may 2024 | 44.43 | 44.96 | 44.41 | 44.61 | 44.61 | 41,400 |
| 30 abr 2024 | 44.88 | 44.88 | 44.53 | 44.53 | 44.53 | 77,500 |
| 29 abr 2024 | 44.88 | 45.16 | 44.88 | 45.13 | 45.13 | 2,100 |
| 26 abr 2024 | 45.07 | 45.07 | 44.72 | 44.82 | 44.82 | 5,800 |
| 25 abr 2024 | 44.46 | 45.00 | 44.46 | 44.94 | 44.94 | 3,300 |
| 24 abr 2024 | 44.72 | 44.97 | 44.64 | 44.95 | 44.95 | 6,400 |
| 23 abr 2024 | 44.72 | 44.96 | 44.72 | 44.95 | 44.95 | 8,100 |
| 22 abr 2024 | 44.31 | 44.73 | 44.31 | 44.63 | 44.63 | 9,400 |
| 19 abr 2024 | 43.95 | 44.28 | 43.89 | 44.24 | 44.24 | 7,300 |
| 18 abr 2024 | 43.58 | 43.73 | 43.54 | 43.68 | 43.68 | 7,300 |
| 17 abr 2024 | 43.34 | 43.48 | 43.27 | 43.45 | 43.45 | 6,000 |
| 16 abr 2024 | 43.20 | 43.23 | 42.99 | 43.12 | 43.12 | 55,500 |
| 15 abr 2024 | 44.16 | 44.16 | 43.41 | 43.60 | 43.60 | 86,600 |
| 12 abr 2024 | 44.22 | 44.41 | 43.87 | 44.05 | 44.05 | 6,500 |
| 11 abr 2024 | 44.69 | 44.69 | 44.08 | 44.41 | 44.41 | 3,600 |
| 10 abr 2024 | 44.93 | 44.93 | 44.31 | 44.56 | 44.56 | 11,900 |
| 09 abr 2024 | 45.41 | 45.44 | 45.22 | 45.41 | 45.41 | 5,200 |
| 08 abr 2024 | 45.31 | 45.32 | 45.23 | 45.23 | 45.23 | 2,500 |
| 05 abr 2024 | 45.08 | 45.26 | 44.91 | 45.18 | 45.18 | 5,400 |
| 04 abr 2024 | 45.68 | 45.78 | 45.26 | 45.38 | 45.38 | 23,900 |
| 03 abr 2024 | 45.56 | 45.68 | 45.48 | 45.48 | 45.48 | 3,700 |
| 02 abr 2024 | 45.47 | 45.59 | 45.37 | 45.55 | 45.55 | 5,600 |
| 01 abr 2024 | 45.83 | 45.83 | 45.50 | 45.61 | 45.61 | 5,200 |
| 28 mar 2024 | 45.67 | 45.93 | 45.67 | 45.93 | 45.93 | 4,900 |
| 27 mar 2024 | 45.36 | 45.71 | 45.36 | 45.70 | 45.70 | 4,900 |
| 26 mar 2024 | 45.46 | 45.46 | 45.19 | 45.19 | 45.19 | 14,900 |
| 25 mar 2024 | 45.40 | 45.49 | 45.36 | 45.43 | 45.43 | 7,100 |
| 22 mar 2024 | 45.38 | 45.38 | 45.23 | 45.26 | 45.26 | 4,800 |
| 21 mar 2024 | 45.58 | 45.68 | 45.38 | 45.41 | 45.41 | 16,800 |
| 20 mar 2024 | 45.16 | 45.51 | 45.16 | 45.47 | 45.47 | 1,700 |
| 20 mar 2024 | 0.213 Dividendo | |||||
| 19 mar 2024 | 45.25 | 45.45 | 45.20 | 45.41 | 45.20 | 14,300 |
| 18 mar 2024 | 45.36 | 45.36 | 45.16 | 45.24 | 45.03 | 10,200 |
| 15 mar 2024 | 45.21 | 45.47 | 45.21 | 45.32 | 45.11 | 6,700 |
| 14 mar 2024 | 45.33 | 45.33 | 45.06 | 45.23 | 45.02 | 76,600 |
| 13 mar 2024 | 45.96 | 46.01 | 45.75 | 45.80 | 45.59 | 8,000 |
| 12 mar 2024 | 45.71 | 45.86 | 45.50 | 45.69 | 45.48 | 103,500 |
| 11 mar 2024 | 45.63 | 45.97 | 45.61 | 45.95 | 45.73 | 50,600 |
| 08 mar 2024 | 45.69 | 45.83 | 45.68 | 45.78 | 45.57 | 3,100 |
| 07 mar 2024 | 45.74 | 45.74 | 45.62 | 45.70 | 45.49 | 4,900 |
| 06 mar 2024 | 45.46 | 45.47 | 45.30 | 45.36 | 45.15 | 10,700 |
| 05 mar 2024 | 45.11 | 45.36 | 44.93 | 45.07 | 44.86 | 4,800 |
| 04 mar 2024 | 44.64 | 45.08 | 44.60 | 45.04 | 44.83 | 13,900 |
| 01 mar 2024 | 44.41 | 44.83 | 44.41 | 44.77 | 44.56 | 2,500 |
| 29 feb 2024 | 44.65 | 44.68 | 44.48 | 44.61 | 44.40 | 3,600 |
| 28 feb 2024 | 44.32 | 44.47 | 44.30 | 44.35 | 44.14 | 6,000 |
| 27 feb 2024 | 44.36 | 44.52 | 44.20 | 44.41 | 44.20 | 5,800 |
| 26 feb 2024 | 44.59 | 44.59 | 44.19 | 44.28 | 44.07 | 12,800 |
| 23 feb 2024 | 44.65 | 44.95 | 44.62 | 44.67 | 44.46 | 7,400 |
| 22 feb 2024 | 44.73 | 44.77 | 44.45 | 44.68 | 44.47 | 5,300 |
| 21 feb 2024 | 44.43 | 44.75 | 44.43 | 44.70 | 44.49 | 3,200 |
| 20 feb 2024 | 44.20 | 44.41 | 44.20 | 44.27 | 44.06 | 13,000 |
| 16 feb 2024 | 43.73 | 44.14 | 43.73 | 44.02 | 43.81 | 2,500 |
| 15 feb 2024 | 43.83 | 44.02 | 43.70 | 43.96 | 43.75 | 3,700 |
| 14 feb 2024 | 43.06 | 43.36 | 43.06 | 43.23 | 43.03 | 10,200 |
| 13 feb 2024 | 43.45 | 43.45 | 42.78 | 43.08 | 42.88 | 10,900 |
| 12 feb 2024 | 43.81 | 43.99 | 43.73 | 43.86 | 43.65 | 5,700 |
| 09 feb 2024 | 43.46 | 43.68 | 43.32 | 43.57 | 43.37 | 56,100 |
| 08 feb 2024 | 43.69 | 43.69 | 43.40 | 43.61 | 43.41 | 3,000 |
| 07 feb 2024 | 43.94 | 43.94 | 43.80 | 43.86 | 43.65 | 4,000 |
| 06 feb 2024 | 43.84 | 44.03 | 43.84 | 43.93 | 43.72 | 4,600 |
| 05 feb 2024 | 43.77 | 43.94 | 43.55 | 43.79 | 43.58 | 19,000 |
| 02 feb 2024 | 44.16 | 44.53 | 44.03 | 44.30 | 44.09 | 10,000 |
| 01 feb 2024 | 44.46 | 44.91 | 44.46 | 44.86 | 44.65 | 4,000 |
| 31 ene 2024 | 44.88 | 45.09 | 44.54 | 44.54 | 44.33 | 7,500 |
| *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.