U.S. markets closed

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
68.10-1.60 (-2.30%)
Al cierre: 03:18PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202468.5368.7367.7168.1068.1020,200
13 jun 202471.1871.6169.5469.7069.7023,100
12 jun 202471.7273.1070.5672.8972.8920,600
11 jun 202476.2576.9074.5874.5874.5810,300
10 jun 202476.6377.4676.5576.8576.859,700
07 jun 202474.6675.4274.6675.2575.2519,800
06 jun 202472.2072.2071.2071.2071.203,100
05 jun 202472.0073.2370.9771.2671.2618,500
04 jun 202473.5674.0072.2972.6872.689,900
03 jun 202477.4377.5774.9575.1675.1613,400
31 may 202478.8679.1878.3478.7978.799,100
30 may 202481.2681.5180.2880.6280.6210,300
29 may 202482.1783.2881.7782.6882.6812,200
28 may 202476.7080.0976.7079.9879.9818,800
24 may 202477.6077.7076.3576.3576.356,200
23 may 202475.6277.5575.6277.0877.085,700
22 may 202476.7576.7575.3975.5875.5811,900
21 may 202475.1976.0675.1975.7875.784,300
20 may 202476.8877.2276.7077.0077.006,500
17 may 202475.8676.2575.2376.1876.185,300
16 may 202473.4874.9773.4874.8174.819,900
15 may 202475.1575.5274.0474.3774.3718,600
14 may 202478.2378.8577.4577.6377.6311,900
13 may 202478.2379.0178.2378.8378.833,900
10 may 202478.7679.6478.7679.4179.417,000
09 may 202480.0180.1077.8278.2278.2210,100
08 may 202478.7579.2078.4479.0079.007,400
07 may 202477.2377.6176.5777.5377.5312,000
06 may 202479.8080.2978.8579.2479.2413,200
03 may 202479.6581.8079.3479.8679.8619,000
02 may 202484.5384.7482.1782.5882.589,200
01 may 202483.2585.2481.4183.2183.2121,900
30 abr 202484.8185.4583.8985.0885.0813,600
29 abr 202483.9684.4183.0083.0283.0221,300
26 abr 202485.1985.3484.0085.1085.107,800
25 abr 202487.5787.5786.1486.6986.6926,200
24 abr 202484.2285.7284.0084.7584.757,600
23 abr 202483.8883.8979.1882.8282.8213,300
22 abr 202483.7783.7782.4382.6082.608,200
19 abr 202481.6783.0381.5682.4482.4413,700
18 abr 202482.1583.7282.1583.1783.1710,400
17 abr 202483.1084.2381.7281.9281.9214,900
16 abr 202485.2286.0284.0084.4084.4028,500
15 abr 202481.5784.0281.5782.8982.8935,000
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
*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...