U.S. markets close in 1 hour 4 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 202389.1589.3087.7289.3089.307,553
27 nov 202390.9891.3488.4088.4088.4017,700
24 nov 202391.5492.6291.5492.6092.605,700
22 nov 202388.5391.0088.2689.6089.6028,300
21 nov 202390.5192.2090.0790.8890.8812,200
20 nov 202393.0593.0590.0290.4090.4016,200
17 nov 202391.6893.0091.2991.9891.9853,900
16 nov 202394.2094.2092.0893.2193.2127,500
15 nov 202395.0097.2094.7696.3996.3933,900
14 nov 202392.1794.0791.5892.4092.4027,600
13 nov 2023100.96102.4999.1799.4999.499,400
10 nov 202397.3299.1997.3098.4898.4816,600
09 nov 202395.54102.4795.54100.15100.1571,900
08 nov 202397.0297.4193.6893.9393.9382,700
07 nov 2023100.69100.6997.3898.6198.6135,400
06 nov 2023102.00103.72101.70103.22103.2253,200
03 nov 202395.92100.0793.9299.9999.9952,300
02 nov 2023103.25104.61101.12102.65102.6540,000
01 nov 2023113.79114.14109.50109.50109.50101,300
31 oct 2023114.26117.50112.43116.94116.9439,400
30 oct 2023116.07118.57113.67115.43115.4363,000
27 oct 2023114.74116.01113.46113.90113.9024,600
26 oct 2023117.83117.83112.09112.58112.5836,700
25 oct 2023115.34118.80114.37117.88117.8872,900
24 oct 2023113.57115.27110.24110.45110.4582,500
23 oct 2023120.95122.21112.00114.62114.62148,300
20 oct 2023119.88120.82117.78119.12119.1253,500
19 oct 2023116.06121.07113.44120.90120.90142,600
18 oct 2023114.04116.00111.90113.89113.8968,000
17 oct 2023112.42113.19109.26110.53110.5334,000
16 oct 2023106.79108.19106.57107.08107.0863,200
13 oct 2023102.68103.64101.38102.07102.0751,700
12 oct 2023101.30108.45100.88107.83107.83112,500
11 oct 2023101.70102.4699.4199.4199.4163,000
10 oct 2023108.56111.46104.24106.26106.2630,100
09 oct 2023111.72113.26102.98107.00107.0054,300
06 oct 2023116.02116.48110.27113.26113.26102,200
05 oct 2023108.90110.20108.34109.57109.5774,900
04 oct 2023109.69110.63107.61107.64107.6443,900
03 oct 2023108.62113.02106.81112.28112.2873,800
02 oct 2023102.82106.15102.16105.36105.36113,000
29 sept 202398.47101.7197.50100.26100.2625,200
28 sept 2023104.46106.00100.48100.48100.48108,300
27 sept 202397.22102.3197.20101.37101.3748,600
26 sept 202397.81100.2197.1999.8199.8150,100
25 sept 202396.6898.6696.1098.5198.5179,100
22 sept 202393.5493.7791.1991.6991.6916,700
21 sept 202392.1294.0092.0093.9793.97203,000
20 sept 202386.4287.3185.7587.2487.2432,500
20 sept 20230.145 Dividendo
19 sept 202387.6888.1086.6188.0787.9319,300
18 sept 202387.9087.9086.0386.0985.95116,000
15 sept 202386.2687.4886.2587.3887.2451,900
14 sept 202384.8186.3284.3285.9085.76129,300
13 sept 202384.8884.8883.2684.1484.0012,900
12 sept 202384.8985.5684.1084.1083.9625,000
11 sept 202385.2885.7084.9285.4185.2716,100
08 sept 202383.5283.6482.4283.3983.257,600
07 sept 202384.3485.0984.3484.4684.325,100
06 sept 202384.0185.7184.0185.0084.8652,200
05 sept 202383.3585.6883.3585.4985.3568,600
01 sept 202379.8982.2579.8982.1281.9821,100
31 ago 202378.7079.1577.6078.4978.3625,800
30 ago 202379.3479.8978.9479.3179.1813,700
29 ago 202382.4582.4578.6879.1879.0569,500
28 ago 202380.7582.7480.4681.7481.6165,500
25 ago 202383.1784.1181.2082.1181.9754,100
24 ago 202381.9782.5881.4482.3282.1852,000
23 ago 202384.0584.3980.8780.9380.80197,400
22 ago 202389.0589.4887.2987.4287.2897,000
21 ago 202388.9890.1088.7289.3189.16162,700
18 ago 202386.6886.9184.6785.8785.7389,700
17 ago 202385.4187.8985.4186.7186.57489,800
16 ago 202384.0085.7583.0885.4985.35174,200
15 ago 202382.8483.5581.9883.5583.4141,400
14 ago 202382.1382.5580.1081.6881.55273,100
11 ago 202381.5281.7278.0581.3981.26330,500
10 ago 202377.2980.7376.4780.5680.4344,300
09 ago 202377.6677.6776.6276.9676.8313,600
08 ago 202377.6378.6476.4678.1778.0444,000
07 ago 202379.5781.0079.3180.7580.6242,500
04 ago 202382.3382.3378.0778.3178.18125,600
03 ago 202381.8384.0080.3482.8282.68191,100
02 ago 202377.6179.0177.1377.4277.291,006,700
01 ago 202373.7675.5073.0074.9774.8542,200
31 jul 202372.1472.3071.1071.3671.2433,700
28 jul 202372.8372.9171.8171.9371.8113,700
27 jul 202370.0073.7669.7072.9772.85632,800
26 jul 202367.8069.1667.8068.8768.7630,100
25 jul 202369.8469.8468.5269.1469.0315,600
24 jul 202367.4368.7367.2568.6568.5418,800
21 jul 202366.9167.9166.8967.7367.624,500
20 jul 202366.8168.5266.8167.9767.8610,900
19 jul 202367.0868.4165.3165.3165.2041,100
18 jul 202367.5668.0267.2367.6767.5615,100
17 jul 202368.7469.3168.3768.5768.468,000
14 jul 202367.6968.5767.5068.5768.466,000
13 jul 202368.4669.1567.4267.4667.3512,400
12 jul 202371.0071.6769.0169.6169.5036,600
11 jul 202372.1372.8171.1072.0571.939,800
*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...