ProShares UltraPro Short 20+ Year Treasury (TTT)

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

Añadir a la lista de seguimiento

89.30

+0.90

(+1.02%)

A partir del 01:11PM EST. Mercado abierto.

Periodo de tiempo:

28 nov 2022 - 28 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 nov 2023	89.15	89.30	87.72	89.30	89.30	7,553
27 nov 2023	90.98	91.34	88.40	88.40	88.40	17,700
24 nov 2023	91.54	92.62	91.54	92.60	92.60	5,700
22 nov 2023	88.53	91.00	88.26	89.60	89.60	28,300
21 nov 2023	90.51	92.20	90.07	90.88	90.88	12,200
20 nov 2023	93.05	93.05	90.02	90.40	90.40	16,200
17 nov 2023	91.68	93.00	91.29	91.98	91.98	53,900
16 nov 2023	94.20	94.20	92.08	93.21	93.21	27,500
15 nov 2023	95.00	97.20	94.76	96.39	96.39	33,900
14 nov 2023	92.17	94.07	91.58	92.40	92.40	27,600
13 nov 2023	100.96	102.49	99.17	99.49	99.49	9,400
10 nov 2023	97.32	99.19	97.30	98.48	98.48	16,600
09 nov 2023	95.54	102.47	95.54	100.15	100.15	71,900
08 nov 2023	97.02	97.41	93.68	93.93	93.93	82,700
07 nov 2023	100.69	100.69	97.38	98.61	98.61	35,400
06 nov 2023	102.00	103.72	101.70	103.22	103.22	53,200
03 nov 2023	95.92	100.07	93.92	99.99	99.99	52,300
02 nov 2023	103.25	104.61	101.12	102.65	102.65	40,000
01 nov 2023	113.79	114.14	109.50	109.50	109.50	101,300
31 oct 2023	114.26	117.50	112.43	116.94	116.94	39,400
30 oct 2023	116.07	118.57	113.67	115.43	115.43	63,000
27 oct 2023	114.74	116.01	113.46	113.90	113.90	24,600
26 oct 2023	117.83	117.83	112.09	112.58	112.58	36,700
25 oct 2023	115.34	118.80	114.37	117.88	117.88	72,900
24 oct 2023	113.57	115.27	110.24	110.45	110.45	82,500
23 oct 2023	120.95	122.21	112.00	114.62	114.62	148,300
20 oct 2023	119.88	120.82	117.78	119.12	119.12	53,500
19 oct 2023	116.06	121.07	113.44	120.90	120.90	142,600
18 oct 2023	114.04	116.00	111.90	113.89	113.89	68,000
17 oct 2023	112.42	113.19	109.26	110.53	110.53	34,000
16 oct 2023	106.79	108.19	106.57	107.08	107.08	63,200
13 oct 2023	102.68	103.64	101.38	102.07	102.07	51,700
12 oct 2023	101.30	108.45	100.88	107.83	107.83	112,500
11 oct 2023	101.70	102.46	99.41	99.41	99.41	63,000
10 oct 2023	108.56	111.46	104.24	106.26	106.26	30,100
09 oct 2023	111.72	113.26	102.98	107.00	107.00	54,300
06 oct 2023	116.02	116.48	110.27	113.26	113.26	102,200
05 oct 2023	108.90	110.20	108.34	109.57	109.57	74,900
04 oct 2023	109.69	110.63	107.61	107.64	107.64	43,900
03 oct 2023	108.62	113.02	106.81	112.28	112.28	73,800
02 oct 2023	102.82	106.15	102.16	105.36	105.36	113,000
29 sept 2023	98.47	101.71	97.50	100.26	100.26	25,200
28 sept 2023	104.46	106.00	100.48	100.48	100.48	108,300
27 sept 2023	97.22	102.31	97.20	101.37	101.37	48,600
26 sept 2023	97.81	100.21	97.19	99.81	99.81	50,100
25 sept 2023	96.68	98.66	96.10	98.51	98.51	79,100
22 sept 2023	93.54	93.77	91.19	91.69	91.69	16,700
21 sept 2023	92.12	94.00	92.00	93.97	93.97	203,000
20 sept 2023	86.42	87.31	85.75	87.24	87.24	32,500
20 sept 2023	0.145 Dividendo
19 sept 2023	87.68	88.10	86.61	88.07	87.93	19,300
18 sept 2023	87.90	87.90	86.03	86.09	85.95	116,000
15 sept 2023	86.26	87.48	86.25	87.38	87.24	51,900
14 sept 2023	84.81	86.32	84.32	85.90	85.76	129,300
13 sept 2023	84.88	84.88	83.26	84.14	84.00	12,900
12 sept 2023	84.89	85.56	84.10	84.10	83.96	25,000
11 sept 2023	85.28	85.70	84.92	85.41	85.27	16,100
08 sept 2023	83.52	83.64	82.42	83.39	83.25	7,600
07 sept 2023	84.34	85.09	84.34	84.46	84.32	5,100
06 sept 2023	84.01	85.71	84.01	85.00	84.86	52,200
05 sept 2023	83.35	85.68	83.35	85.49	85.35	68,600
01 sept 2023	79.89	82.25	79.89	82.12	81.98	21,100
31 ago 2023	78.70	79.15	77.60	78.49	78.36	25,800
30 ago 2023	79.34	79.89	78.94	79.31	79.18	13,700
29 ago 2023	82.45	82.45	78.68	79.18	79.05	69,500
28 ago 2023	80.75	82.74	80.46	81.74	81.61	65,500
25 ago 2023	83.17	84.11	81.20	82.11	81.97	54,100
24 ago 2023	81.97	82.58	81.44	82.32	82.18	52,000
23 ago 2023	84.05	84.39	80.87	80.93	80.80	197,400
22 ago 2023	89.05	89.48	87.29	87.42	87.28	97,000
21 ago 2023	88.98	90.10	88.72	89.31	89.16	162,700
18 ago 2023	86.68	86.91	84.67	85.87	85.73	89,700
17 ago 2023	85.41	87.89	85.41	86.71	86.57	489,800
16 ago 2023	84.00	85.75	83.08	85.49	85.35	174,200
15 ago 2023	82.84	83.55	81.98	83.55	83.41	41,400
14 ago 2023	82.13	82.55	80.10	81.68	81.55	273,100
11 ago 2023	81.52	81.72	78.05	81.39	81.26	330,500
10 ago 2023	77.29	80.73	76.47	80.56	80.43	44,300
09 ago 2023	77.66	77.67	76.62	76.96	76.83	13,600
08 ago 2023	77.63	78.64	76.46	78.17	78.04	44,000
07 ago 2023	79.57	81.00	79.31	80.75	80.62	42,500
04 ago 2023	82.33	82.33	78.07	78.31	78.18	125,600
03 ago 2023	81.83	84.00	80.34	82.82	82.68	191,100
02 ago 2023	77.61	79.01	77.13	77.42	77.29	1,006,700
01 ago 2023	73.76	75.50	73.00	74.97	74.85	42,200
31 jul 2023	72.14	72.30	71.10	71.36	71.24	33,700
28 jul 2023	72.83	72.91	71.81	71.93	71.81	13,700
27 jul 2023	70.00	73.76	69.70	72.97	72.85	632,800
26 jul 2023	67.80	69.16	67.80	68.87	68.76	30,100
25 jul 2023	69.84	69.84	68.52	69.14	69.03	15,600
24 jul 2023	67.43	68.73	67.25	68.65	68.54	18,800
21 jul 2023	66.91	67.91	66.89	67.73	67.62	4,500
20 jul 2023	66.81	68.52	66.81	67.97	67.86	10,900
19 jul 2023	67.08	68.41	65.31	65.31	65.20	41,100
18 jul 2023	67.56	68.02	67.23	67.67	67.56	15,100
17 jul 2023	68.74	69.31	68.37	68.57	68.46	8,000
14 jul 2023	67.69	68.57	67.50	68.57	68.46	6,000
13 jul 2023	68.46	69.15	67.42	67.46	67.35	12,400
12 jul 2023	71.00	71.67	69.01	69.61	69.50	36,600
11 jul 2023	72.13	72.81	71.10	72.05	71.93	9,800
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...

S&P 5004,553.14+2.71(+0.06%)

Dow Jones35,435.51+102.04(+0.29%)

Nasdaq14,257.50+16.48(+0.12%)

Russell 20001,794.37-6.78(-0.38%)

Petróleo76.46+1.60(+2.14%)

Oro2,042.40+30.00(+1.49%)

ProShares UltraPro Short 20+ Year Treasury (TTT)

S&P 500
4,553.14
+2.71(+0.06%)

Dow Jones
35,435.51
+102.04(+0.29%)

Nasdaq
14,257.50
+16.48(+0.12%)

Russell 2000
1,794.37
-6.78(-0.38%)

Petróleo
76.46
+1.60(+2.14%)

Oro
2,042.40
+30.00(+1.49%)