U.S. markets closed

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.81-1.58 (-1.96%)
Al cierre: 03:53PM EDT
78.89 +0.08 (+0.10%)
Fuera de horario: 06:23PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202478.8778.8777.6378.8178.8113,000
11 abr 202479.1381.2079.1380.3980.3927,900
10 abr 202476.7979.7676.7979.2679.2631,300
09 abr 202475.0375.3574.2574.4074.406,700
08 abr 202476.7177.0476.2776.4676.466,200
05 abr 202475.5776.1174.9876.1176.115,900
04 abr 202473.4874.8373.3073.3573.359,800
03 abr 202476.5477.0574.8474.8574.8545,600
02 abr 202475.5076.1074.4674.4774.4737,700
01 abr 202470.2673.5070.2573.4773.4722,700
28 mar 202469.8569.8568.6169.3769.375,600
27 mar 202470.9970.9969.4969.4969.496,900
26 mar 202471.8571.9171.1571.1571.151,700
25 mar 202471.7972.1371.7072.0172.011,900
22 mar 202470.1970.9570.0270.8770.878,200
21 mar 202472.2273.5772.2273.0673.0630,600
20 mar 202472.7773.5772.0673.3473.3415,000
19 mar 202473.3473.5072.4273.0773.0711,100
18 mar 202473.3074.0173.0373.8273.828,000
15 mar 202472.7973.0272.3172.8472.848,800
14 mar 202471.3173.1471.3173.0073.0017,700
13 mar 202469.2670.0169.2669.6569.6513,900
12 mar 202468.4168.7368.1568.6568.657,800
11 mar 202466.1267.2566.1266.7666.764,000
08 mar 202466.4767.0066.4466.6466.642,900
07 mar 202465.5367.1665.5366.2666.2612,800
06 mar 202467.0467.1365.8766.1466.1411,400
05 mar 202467.8367.9166.6767.1967.199,500
04 mar 202470.6870.9069.5070.1670.167,600
01 mar 202471.8971.8969.1969.3569.357,300
29 feb 202471.2271.2270.3070.6670.665,300
28 feb 202473.1973.1971.9071.9071.903,100
27 feb 202472.5673.6072.1773.3773.37133,300
26 feb 202470.8972.5670.5071.9371.937,600
23 feb 202473.6573.6570.8471.1571.159,000
22 feb 202474.8174.8674.0074.2674.2614,900
21 feb 202473.6575.5973.6175.0075.007,700
20 feb 202473.6773.6972.6873.6273.626,500
16 feb 202474.2874.4273.5173.6373.6316,400
15 feb 202471.5572.9771.2972.5272.5210,100
14 feb 202474.6774.7672.8273.5273.5224,700
13 feb 202473.1474.4072.7974.3174.3128,800
12 feb 202470.8571.9770.5970.7470.7410,800
09 feb 202471.2771.2770.6470.8770.872,600
08 feb 202470.3671.4470.2170.6770.6715,500
07 feb 202468.9969.3468.0269.0569.0515,800
06 feb 202469.9269.9267.9668.2868.2814,900
05 feb 202469.0270.5168.5970.1270.1219,300
02 feb 202465.7366.8665.0665.9665.9621,000
01 feb 202463.5763.8161.1062.1762.1737,100
31 ene 202466.7167.1865.2866.0666.0644,100
30 ene 202468.0669.8567.7667.7667.7615,700
29 ene 202470.7871.2569.0469.3669.368,200
26 ene 202472.0072.5871.5672.1172.115,800
25 ene 202471.6072.2071.0271.7371.7323,300
24 ene 202470.3973.2270.3973.1073.1012,900
23 ene 202471.6072.9070.5771.5771.5710,100
22 ene 202469.3870.6268.9769.9669.9632,100
19 ene 202472.0872.9671.1271.2871.2815,600
18 ene 202470.5272.3669.9871.8971.8923,800
17 ene 202470.0570.8869.3369.8569.8528,100
16 ene 202467.7070.0067.4269.4669.4626,100
12 ene 202465.3966.2164.4066.0666.06249,500
11 ene 202466.7767.8365.6165.7165.71431,400
10 ene 202465.1266.4964.9066.4966.4921,000
09 ene 202465.7665.7664.7865.3165.318,900
08 ene 202466.5166.5864.1864.4964.4920,100
05 ene 202465.9066.4663.6166.1766.1764,100
04 ene 202464.0964.7263.6564.3064.3020,300
03 ene 202464.0064.1861.1461.5161.5135,900
02 ene 202462.6662.7761.7462.1662.1661,700
29 dic 202360.8961.2159.4460.9760.9733,100
28 dic 202358.9060.0058.2059.5559.5530,500
27 dic 202359.4559.8058.3058.3058.3016,100
26 dic 202361.9961.9961.2961.5161.516,800
22 dic 202360.2562.1960.2561.9061.9020,700
21 dic 202359.4861.3459.4861.1561.1518,800
20 dic 202360.4461.5059.7459.8559.8519,100
20 dic 20238.668 Dividendo
19 dic 202367.6568.1567.0767.8059.1315,300
18 dic 202369.0769.2567.9668.6959.9116,500
15 dic 202368.3768.3765.0367.1258.5416,800
14 dic 202370.3672.0067.3967.4058.7862,200
13 dic 202377.0277.3072.4772.8263.5153,300
12 dic 202379.4180.2978.2378.3168.3013,900
11 dic 202379.8780.5978.8879.0468.9424,300
08 dic 202378.6079.8078.1878.6268.5731,100
07 dic 202376.5277.1374.8176.3266.5630,600
06 dic 202377.2677.5574.7075.0065.4130,100
05 dic 202381.0081.0078.3678.6368.5825,000
04 dic 202383.8184.8683.1583.8973.1617,400
01 dic 202387.5087.5082.3283.0772.4561,000
30 nov 202386.3988.3485.9787.4676.2818,900
29 nov 202385.6886.9984.4884.6073.7816,800
28 nov 202389.1589.5487.7287.9676.718,700
27 nov 202390.9891.3488.4088.4077.1017,700
24 nov 202391.5492.6291.5492.6080.765,700
22 nov 202388.5391.0088.2689.6078.1428,300
21 nov 202390.5192.2090.0790.8879.2612,200
20 nov 202393.0593.0590.0290.4078.8416,200
*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...