ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 53.88 | 54.56 | 52.51 | 52.75 | 52.75 | 85,343,682 |
| 17 abr 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 53.71 | 85,513,200 |
| 16 abr 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 55.78 | 81,883,100 |
| 15 abr 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 55.77 | 101,828,100 |
| 12 abr 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 58.72 | 86,015,900 |
| 11 abr 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 61.70 | 73,465,600 |
| 10 abr 2024 | 58.36 | 59.28 | 58.06 | 58.93 | 58.93 | 101,040,300 |
| 09 abr 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60.52 | 60,155,900 |
| 08 abr 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 59.90 | 44,862,700 |
| 05 abr 2024 | 58.40 | 60.93 | 58.06 | 59.86 | 59.86 | 77,338,300 |
| 04 abr 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 57.82 | 83,760,200 |
| 03 abr 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 60.68 | 55,841,900 |
| 02 abr 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 60.28 | 54,836,400 |
| 01 abr 2024 | 61.92 | 62.99 | 61.12 | 61.94 | 61.94 | 56,145,300 |
| 28 mar 2024 | 61.89 | 62.23 | 61.40 | 61.56 | 61.56 | 43,511,700 |
| 27 mar 2024 | 62.57 | 62.63 | 60.71 | 61.95 | 61.95 | 55,694,300 |
| 26 mar 2024 | 62.61 | 63.01 | 61.28 | 61.41 | 61.41 | 46,993,000 |
| 25 mar 2024 | 61.48 | 62.63 | 61.06 | 61.99 | 61.99 | 43,334,700 |
| 22 mar 2024 | 62.27 | 63.17 | 61.90 | 62.63 | 62.63 | 45,684,300 |
| 21 mar 2024 | 63.75 | 63.95 | 62.42 | 62.50 | 62.50 | 63,270,900 |
| 20 mar 2024 | 60.07 | 61.83 | 59.36 | 61.70 | 61.70 | 78,278,000 |
| 20 mar 2024 | 0.215 Dividendo | |||||
| 19 mar 2024 | 58.54 | 59.98 | 57.68 | 59.80 | 59.58 | 59,405,000 |
| 18 mar 2024 | 59.88 | 60.80 | 59.29 | 59.39 | 59.18 | 64,596,900 |
| 15 mar 2024 | 58.69 | 58.92 | 57.29 | 57.76 | 57.55 | 70,270,500 |
| 14 mar 2024 | 60.87 | 61.10 | 58.79 | 59.95 | 59.73 | 81,240,200 |
| 13 mar 2024 | 61.44 | 61.46 | 59.97 | 60.44 | 60.22 | 71,889,900 |
| 12 mar 2024 | 60.29 | 62.04 | 58.96 | 61.88 | 61.66 | 85,280,000 |
| 11 mar 2024 | 59.41 | 59.88 | 58.56 | 59.36 | 59.15 | 73,385,000 |
| 08 mar 2024 | 62.92 | 64.13 | 59.77 | 60.06 | 59.84 | 147,964,600 |
| 07 mar 2024 | 61.55 | 63.32 | 60.91 | 62.81 | 62.58 | 71,185,400 |
| 06 mar 2024 | 60.74 | 61.43 | 59.35 | 60.13 | 59.91 | 90,838,700 |
| 05 mar 2024 | 61.10 | 61.10 | 58.02 | 59.04 | 58.83 | 96,603,500 |
| 04 mar 2024 | 63.09 | 63.28 | 62.31 | 62.38 | 62.16 | 60,209,300 |
| 01 mar 2024 | 60.75 | 63.51 | 60.73 | 63.13 | 62.90 | 70,320,100 |
| 29 feb 2024 | 60.08 | 60.85 | 58.78 | 60.36 | 60.14 | 68,479,900 |
| 28 feb 2024 | 59.03 | 59.53 | 58.55 | 58.94 | 58.73 | 61,751,700 |
| 27 feb 2024 | 59.96 | 60.09 | 58.87 | 59.91 | 59.69 | 54,699,900 |
| 26 feb 2024 | 59.94 | 60.37 | 59.43 | 59.54 | 59.33 | 54,937,700 |
| 23 feb 2024 | 60.83 | 61.22 | 59.22 | 59.62 | 59.41 | 70,195,400 |
| 22 feb 2024 | 58.78 | 60.60 | 58.49 | 60.17 | 59.95 | 89,639,600 |
| 21 feb 2024 | 54.97 | 55.42 | 53.82 | 55.38 | 55.18 | 77,293,200 |
| 20 feb 2024 | 56.58 | 57.18 | 54.55 | 56.08 | 55.88 | 81,660,500 |
| 16 feb 2024 | 59.16 | 59.21 | 57.11 | 57.41 | 57.20 | 75,706,400 |
| 15 feb 2024 | 58.81 | 59.21 | 57.73 | 59.03 | 58.82 | 65,028,600 |
| 14 feb 2024 | 57.80 | 58.75 | 56.86 | 58.54 | 58.33 | 78,075,700 |
| 13 feb 2024 | 56.24 | 57.87 | 55.44 | 56.74 | 56.54 | 94,466,500 |
| 12 feb 2024 | 60.21 | 61.14 | 59.28 | 59.56 | 59.35 | 58,127,500 |
| 09 feb 2024 | 59.03 | 60.61 | 58.71 | 60.27 | 60.05 | 55,111,000 |
| 08 feb 2024 | 58.31 | 58.89 | 58.02 | 58.55 | 58.34 | 49,461,100 |
| 07 feb 2024 | 57.69 | 58.66 | 57.17 | 58.31 | 58.10 | 65,911,700 |
| 06 feb 2024 | 57.38 | 57.64 | 55.64 | 56.62 | 56.42 | 70,062,100 |
| 05 feb 2024 | 57.19 | 57.42 | 55.57 | 56.95 | 56.75 | 69,973,900 |
| 02 feb 2024 | 55.18 | 57.68 | 54.79 | 57.24 | 57.03 | 99,147,300 |
| 01 feb 2024 | 53.29 | 54.64 | 52.91 | 54.50 | 54.30 | 81,130,700 |
| 31 ene 2024 | 54.19 | 54.98 | 52.58 | 52.64 | 52.45 | 101,725,800 |
| 30 ene 2024 | 56.69 | 56.92 | 55.60 | 55.93 | 55.73 | 59,777,200 |
| 29 ene 2024 | 55.61 | 57.20 | 55.34 | 57.07 | 56.86 | 57,988,600 |
| 26 ene 2024 | 55.68 | 56.39 | 55.18 | 55.44 | 55.24 | 64,191,300 |
| 25 ene 2024 | 57.26 | 57.53 | 55.52 | 56.48 | 56.28 | 75,697,600 |
| 24 ene 2024 | 56.95 | 57.90 | 56.12 | 56.32 | 56.12 | 89,859,300 |
| 23 ene 2024 | 55.01 | 55.48 | 54.28 | 55.41 | 55.21 | 56,086,000 |
| 22 ene 2024 | 55.41 | 55.92 | 54.51 | 54.76 | 54.56 | 74,828,300 |
| 19 ene 2024 | 52.32 | 54.62 | 52.10 | 54.54 | 54.34 | 92,896,900 |
| 18 ene 2024 | 50.59 | 51.72 | 50.11 | 51.56 | 51.37 | 91,070,400 |
| 17 ene 2024 | 49.07 | 49.59 | 47.87 | 49.44 | 49.26 | 83,277,300 |
| 16 ene 2024 | 49.88 | 50.91 | 49.33 | 50.31 | 50.13 | 72,937,000 |
| 12 ene 2024 | 50.67 | 50.98 | 49.84 | 50.34 | 50.16 | 63,970,500 |
| 11 ene 2024 | 50.45 | 50.97 | 48.40 | 50.28 | 50.10 | 95,114,200 |
| 10 ene 2024 | 49.17 | 50.41 | 48.84 | 50.04 | 49.86 | 73,810,500 |
| 09 ene 2024 | 47.66 | 49.41 | 47.61 | 49.07 | 48.89 | 74,215,800 |
| 08 ene 2024 | 46.39 | 48.90 | 46.33 | 48.75 | 48.57 | 67,687,100 |
| 05 ene 2024 | 45.86 | 46.92 | 45.47 | 45.98 | 45.81 | 85,039,900 |
| 04 ene 2024 | 45.87 | 46.97 | 45.73 | 45.81 | 45.65 | 71,867,700 |
| 03 ene 2024 | 47.17 | 47.54 | 46.43 | 46.59 | 46.42 | 83,906,100 |
| 02 ene 2024 | 49.35 | 49.43 | 47.27 | 48.13 | 47.96 | 88,135,300 |
| 29 dic 2023 | 51.38 | 51.52 | 50.00 | 50.70 | 50.52 | 66,986,200 |
| 28 dic 2023 | 51.92 | 52.01 | 51.27 | 51.41 | 51.23 | 42,884,100 |
| 27 dic 2023 | 51.35 | 51.66 | 51.02 | 51.54 | 51.35 | 55,747,800 |
| 26 dic 2023 | 50.64 | 51.51 | 50.62 | 51.27 | 51.09 | 43,685,600 |
| 22 dic 2023 | 50.60 | 50.94 | 49.64 | 50.35 | 50.17 | 66,114,200 |
| 21 dic 2023 | 49.89 | 50.27 | 48.94 | 50.15 | 49.97 | 74,544,700 |
| 20 dic 2023 | 50.48 | 51.27 | 48.46 | 48.54 | 48.37 | 88,082,500 |
| 20 dic 2023 | 0.223 Dividendo | |||||
| 19 dic 2023 | 50.42 | 51.06 | 50.36 | 51.02 | 50.61 | 60,174,800 |
| 18 dic 2023 | 49.49 | 50.60 | 49.37 | 50.27 | 49.87 | 58,218,000 |
| 15 dic 2023 | 48.94 | 49.79 | 48.70 | 49.24 | 48.85 | 78,130,400 |
| 14 dic 2023 | 49.25 | 49.73 | 47.55 | 48.66 | 48.27 | 101,348,900 |
| 13 dic 2023 | 47.38 | 49.07 | 47.10 | 48.74 | 48.35 | 115,040,700 |
| 12 dic 2023 | 45.98 | 47.10 | 45.57 | 47.08 | 46.71 | 71,449,700 |
| 11 dic 2023 | 44.67 | 46.08 | 44.60 | 45.97 | 45.60 | 75,770,000 |
| 08 dic 2023 | 43.65 | 45.00 | 43.59 | 44.83 | 44.47 | 90,743,900 |
| 07 dic 2023 | 43.48 | 44.54 | 43.11 | 44.30 | 43.95 | 81,377,700 |
| 06 dic 2023 | 44.28 | 44.32 | 42.41 | 42.52 | 42.18 | 81,500,300 |
| 05 dic 2023 | 42.31 | 43.70 | 42.26 | 43.29 | 42.95 | 83,770,200 |
| 04 dic 2023 | 42.91 | 43.07 | 41.73 | 42.98 | 42.64 | 90,571,800 |
| 01 dic 2023 | 43.49 | 44.44 | 42.92 | 44.24 | 43.89 | 86,355,500 |
| 30 nov 2023 | 44.30 | 44.46 | 42.84 | 43.87 | 43.52 | 93,197,300 |
| 29 nov 2023 | 45.24 | 45.73 | 44.13 | 44.24 | 43.89 | 88,761,600 |
| 28 nov 2023 | 43.80 | 44.60 | 43.67 | 44.40 | 44.05 | 79,174,500 |
| *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.