ProShares UltraPro Short 20+ Year Treasury (TTT)

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

Añadir a la lista de seguimiento

85.35

+2.53

(+3.05%)

A partir del 02:33PM EDT. Mercado abierto.

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	84.22	85.62	84.00	85.35	85.35	5,732
23 abr 2024	83.88	83.89	79.18	82.82	82.82	13,300
22 abr 2024	83.77	83.77	82.43	82.60	82.60	8,200
19 abr 2024	81.67	83.03	81.56	82.44	82.44	13,700
18 abr 2024	82.15	83.72	82.15	83.17	83.17	10,400
17 abr 2024	83.10	84.23	81.72	81.92	81.92	14,900
16 abr 2024	85.22	86.02	84.00	84.40	84.40	28,500
15 abr 2024	81.57	84.02	81.57	82.89	82.89	35,000
12 abr 2024	78.87	78.87	77.63	78.81	78.81	13,000
11 abr 2024	79.13	81.20	79.13	80.39	80.39	27,900
10 abr 2024	76.79	79.76	76.79	79.26	79.26	31,300
09 abr 2024	75.03	75.35	74.25	74.40	74.40	6,700
08 abr 2024	76.71	77.04	76.27	76.46	76.46	6,200
05 abr 2024	75.57	76.11	74.98	76.11	76.11	5,900
04 abr 2024	73.48	74.83	73.30	73.35	73.35	9,800
03 abr 2024	76.54	77.05	74.84	74.85	74.85	45,600
02 abr 2024	75.50	76.10	74.46	74.47	74.47	37,700
01 abr 2024	70.26	73.50	70.25	73.47	73.47	22,700
28 mar 2024	69.85	69.85	68.61	69.37	69.37	5,600
27 mar 2024	70.99	70.99	69.49	69.49	69.49	6,900
26 mar 2024	71.85	71.91	71.15	71.15	71.15	1,700
25 mar 2024	71.79	72.13	71.70	72.01	72.01	1,900
22 mar 2024	70.19	70.95	70.02	70.87	70.87	8,200
21 mar 2024	72.22	73.57	72.22	73.06	73.06	30,600
20 mar 2024	72.77	73.57	72.06	73.34	73.34	15,000
19 mar 2024	73.34	73.50	72.42	73.07	73.07	11,100
18 mar 2024	73.30	74.01	73.03	73.82	73.82	8,000
15 mar 2024	72.79	73.02	72.31	72.84	72.84	8,800
14 mar 2024	71.31	73.14	71.31	73.00	73.00	17,700
13 mar 2024	69.26	70.01	69.26	69.65	69.65	13,900
12 mar 2024	68.41	68.73	68.15	68.65	68.65	7,800
11 mar 2024	66.12	67.25	66.12	66.76	66.76	4,000
08 mar 2024	66.47	67.00	66.44	66.64	66.64	2,900
07 mar 2024	65.53	67.16	65.53	66.26	66.26	12,800
06 mar 2024	67.04	67.13	65.87	66.14	66.14	11,400
05 mar 2024	67.83	67.91	66.67	67.19	67.19	9,500
04 mar 2024	70.68	70.90	69.50	70.16	70.16	7,600
01 mar 2024	71.89	71.89	69.19	69.35	69.35	7,300
29 feb 2024	71.22	71.22	70.30	70.66	70.66	5,300
28 feb 2024	73.19	73.19	71.90	71.90	71.90	3,100
27 feb 2024	72.56	73.60	72.17	73.37	73.37	133,300
26 feb 2024	70.89	72.56	70.50	71.93	71.93	7,600
23 feb 2024	73.65	73.65	70.84	71.15	71.15	9,000
22 feb 2024	74.81	74.86	74.00	74.26	74.26	14,900
21 feb 2024	73.65	75.59	73.61	75.00	75.00	7,700
20 feb 2024	73.67	73.69	72.68	73.62	73.62	6,500
16 feb 2024	74.28	74.42	73.51	73.63	73.63	16,400
15 feb 2024	71.55	72.97	71.29	72.52	72.52	10,100
14 feb 2024	74.67	74.76	72.82	73.52	73.52	24,700
13 feb 2024	73.14	74.40	72.79	74.31	74.31	28,800
12 feb 2024	70.85	71.97	70.59	70.74	70.74	10,800
09 feb 2024	71.27	71.27	70.64	70.87	70.87	2,600
08 feb 2024	70.36	71.44	70.21	70.67	70.67	15,500
07 feb 2024	68.99	69.34	68.02	69.05	69.05	15,800
06 feb 2024	69.92	69.92	67.96	68.28	68.28	14,900
05 feb 2024	69.02	70.51	68.59	70.12	70.12	19,300
02 feb 2024	65.73	66.86	65.06	65.96	65.96	21,000
01 feb 2024	63.57	63.81	61.10	62.17	62.17	37,100
31 ene 2024	66.71	67.18	65.28	66.06	66.06	44,100
30 ene 2024	68.06	69.85	67.76	67.76	67.76	15,700
29 ene 2024	70.78	71.25	69.04	69.36	69.36	8,200
26 ene 2024	72.00	72.58	71.56	72.11	72.11	5,800
25 ene 2024	71.60	72.20	71.02	71.73	71.73	23,300
24 ene 2024	70.39	73.22	70.39	73.10	73.10	12,900
23 ene 2024	71.60	72.90	70.57	71.57	71.57	10,100
22 ene 2024	69.38	70.62	68.97	69.96	69.96	32,100
19 ene 2024	72.08	72.96	71.12	71.28	71.28	15,600
18 ene 2024	70.52	72.36	69.98	71.89	71.89	23,800
17 ene 2024	70.05	70.88	69.33	69.85	69.85	28,100
16 ene 2024	67.70	70.00	67.42	69.46	69.46	26,100
12 ene 2024	65.39	66.21	64.40	66.06	66.06	249,500
11 ene 2024	66.77	67.83	65.61	65.71	65.71	431,400
10 ene 2024	65.12	66.49	64.90	66.49	66.49	21,000
09 ene 2024	65.76	65.76	64.78	65.31	65.31	8,900
08 ene 2024	66.51	66.58	64.18	64.49	64.49	20,100
05 ene 2024	65.90	66.46	63.61	66.17	66.17	64,100
04 ene 2024	64.09	64.72	63.65	64.30	64.30	20,300
03 ene 2024	64.00	64.18	61.14	61.51	61.51	35,900
02 ene 2024	62.66	62.77	61.74	62.16	62.16	61,700
29 dic 2023	60.89	61.21	59.44	60.97	60.97	33,100
28 dic 2023	58.90	60.00	58.20	59.55	59.55	30,500
27 dic 2023	59.45	59.80	58.30	58.30	58.30	16,100
26 dic 2023	61.99	61.99	61.29	61.51	61.51	6,800
22 dic 2023	60.25	62.19	60.25	61.90	61.90	20,700
21 dic 2023	59.48	61.34	59.48	61.15	61.15	18,800
20 dic 2023	60.44	61.50	59.74	59.85	59.85	19,100
20 dic 2023	8.668 Dividendo
19 dic 2023	67.65	68.15	67.07	67.80	59.13	15,300
18 dic 2023	69.07	69.25	67.96	68.69	59.91	16,500
15 dic 2023	68.37	68.37	65.03	67.12	58.54	16,800
14 dic 2023	70.36	72.00	67.39	67.40	58.78	62,200
13 dic 2023	77.02	77.30	72.47	72.82	63.51	53,300
12 dic 2023	79.41	80.29	78.23	78.31	68.30	13,900
11 dic 2023	79.87	80.59	78.88	79.04	68.94	24,300
08 dic 2023	78.60	79.80	78.18	78.62	68.57	31,100
07 dic 2023	76.52	77.13	74.81	76.32	66.56	30,600
06 dic 2023	77.26	77.55	74.70	75.00	65.41	30,100
05 dic 2023	81.00	81.00	78.36	78.63	68.58	25,000
04 dic 2023	83.81	84.86	83.15	83.89	73.16	17,400
01 dic 2023	87.50	87.50	82.32	83.07	72.45	61,000
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 5005,066.73-3.82(-0.08%)

Dow Jones38,436.44-67.25(-0.17%)

Nasdaq15,693.03-3.61(-0.02%)

Russell 20001,989.05-13.60(-0.68%)

Petróleo82.88-0.48(-0.58%)

Oro2,334.70-7.40(-0.32%)

ProShares UltraPro Short 20+ Year Treasury (TTT)

S&P 500
5,066.73
-3.82(-0.08%)

Dow Jones
38,436.44
-67.25(-0.17%)

Nasdaq
15,693.03
-3.61(-0.02%)

Russell 2000
1,989.05
-13.60(-0.68%)

Petróleo
82.88
-0.48(-0.58%)

Oro
2,334.70
-7.40(-0.32%)