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
59.21-2.53 (-4.10%)
Al cierre: 04:00PM EST
59.39 +0.18 (+0.30%)
Fuera de horario: 05:07PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 feb 202360.1662.1058.2959.2159.21170,508
31 ene 202361.4763.4861.0961.7461.7445,400
30 ene 202362.4562.9361.7362.7862.78131,900
27 ene 202362.9263.0961.7562.0762.0728,400
26 ene 202361.3262.3161.3261.5161.5190,900
25 ene 202360.5162.1060.0560.7160.7169,200
24 ene 202362.9964.0360.8261.2061.20197,000
23 ene 202364.1464.2362.9863.8963.89101,500
20 ene 202361.7463.0361.2862.9662.96156,600
19 ene 202359.6760.9059.4959.8859.88150,700
18 ene 202358.9561.4058.5258.8358.83199,000
17 ene 202364.0064.0662.3063.3363.3368,100
13 ene 202361.5962.5860.4462.1862.18104,500
12 ene 202363.8466.0060.3160.4260.42100,500
11 ene 202365.2765.9964.1764.1964.19109,500
10 ene 202366.3368.0565.8367.3667.3665,400
09 ene 202366.5566.8863.8064.2364.2398,900
06 ene 202369.1669.9464.9065.1265.12165,300
05 ene 202371.6171.6568.9269.0769.07131,800
04 ene 202368.9971.1068.4669.7569.75146,000
03 ene 202370.8274.1470.6672.9072.90331,500
30 dic 202276.1777.4574.9277.0377.03144,600
29 dic 202276.6976.6973.6674.4874.48165,100
28 dic 202274.7377.4474.2377.0877.0876,300
27 dic 202274.8875.8873.6175.6875.68140,400
23 dic 202270.5871.5770.0271.3471.3467,300
22 dic 202268.2568.7767.5068.1468.1494,400
22 dic 20220.263 Dividendo
21 dic 202267.5969.8867.1868.5568.29109,100
20 dic 202269.1969.5068.2368.8768.61109,800
19 dic 202264.7266.0064.6365.2965.0487,300
16 dic 202263.1563.7461.2562.1861.94110,400
15 dic 202260.1560.5058.9060.2360.00231,200
14 dic 202261.7263.4060.7960.8660.63284,700
13 dic 202259.3262.0759.2661.7261.48219,700
12 dic 202261.4464.1561.0163.5063.26185,100
09 dic 202261.4464.1261.3063.8263.5897,600
08 dic 202260.1760.4759.1759.4459.2179,600
07 dic 202260.8261.2758.6259.0058.77350,100
06 dic 202264.0064.7262.6363.2763.03255,600
05 dic 202265.3967.0865.2065.7965.54335,300
02 dic 202266.5767.8463.3163.3163.07334,100
01 dic 202270.6271.2565.6265.7265.47223,200
30 nov 202274.8475.3372.4572.6772.3979,200
29 nov 202273.6874.1072.3574.0273.7437,400
28 nov 202270.9872.6770.3071.4871.2168,100
25 nov 202272.7173.0972.1572.1971.9128,400
23 nov 202273.6874.0071.5571.5571.28174,700
22 nov 202277.1977.5774.8375.3575.06169,300
21 nov 202277.0079.0776.8578.4078.10147,200
18 nov 202277.2979.7376.6679.4879.1877,100
17 nov 202278.3679.1577.0077.8577.55227,400
16 nov 202278.7179.4475.6175.6175.32334,900
15 nov 202283.3383.5780.5480.8180.50121,300
14 nov 202284.2386.0484.1184.8984.5665,900
11 nov 202284.6485.4783.2083.9883.66133,700
10 nov 202288.4388.4382.9883.4883.16400,500
09 nov 202296.2496.5792.7594.0693.70140,900
08 nov 202296.3396.4693.0094.8694.50136,400
07 nov 202293.5898.0293.1898.0297.64153,100
04 nov 202292.7595.0091.1095.0094.64123,500
03 nov 202292.5192.5689.3490.6390.28177,000
02 nov 202287.2590.0085.5288.9388.59230,800
01 nov 202285.9789.2485.9288.0487.70139,400
31 oct 202289.7493.4589.1590.9790.62124,700
28 oct 202288.4289.6386.4988.5088.16112,500
27 oct 202288.1190.0685.7286.6386.30284,600
26 oct 202291.2891.6788.3989.5589.21261,300
25 oct 202295.0095.6093.0493.8893.52346,400
24 oct 2022100.92104.2098.94102.35101.96264,400
21 oct 2022100.31102.0097.1399.9699.58394,400
20 oct 202291.7795.0890.8594.6794.31245,400
19 oct 202288.2190.5987.9490.2289.87104,000
18 oct 202286.0089.0485.1085.5085.17102,900
17 oct 202282.8686.3681.9485.9985.66167,200
14 oct 202280.8385.6880.5984.7584.4276,300
13 oct 202284.9485.0780.3882.6182.29128,800
12 oct 202282.9383.1479.9780.2779.9674,900
11 oct 202281.4883.6079.2481.5881.27125,100
10 oct 202279.8083.7479.7482.4782.15177,900
07 oct 202279.4379.9677.4078.9178.61127,600
06 oct 202275.0877.5074.7676.5376.24101,400
05 oct 202274.8077.2174.7075.3775.08128,800
04 oct 202271.6673.4570.7373.0072.72107,100
03 oct 202272.3073.8270.7772.4872.20117,900
30 sept 202272.1976.4671.1276.0275.73106,400
29 sept 202275.1275.3272.4373.3173.03171,400
28 sept 202275.0076.3871.8171.9971.71376,100
27 sept 202276.3580.1875.7680.1279.81319,600
26 sept 202271.2075.0670.8674.1273.84153,600
23 sept 202270.8672.4168.8070.1369.86215,300
22 sept 202270.0471.9469.9171.0870.81233,200
21 sept 202268.5970.6265.8965.9365.68250,300
20 sept 202270.3370.8768.2469.3969.12153,200
19 sept 202267.8168.4866.5067.3067.0441,100
16 sept 202267.8868.2066.2167.6667.40100,500
15 sept 202266.1966.7965.8666.1665.9134,300
14 sept 202267.0067.5365.7965.9165.66140,500
13 sept 202268.7369.3166.5266.5866.32189,200
12 sept 202264.6767.9464.3967.1666.90128,700
*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...