ProShares UltraShort Russell2000 (TWM)

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

Añadir a la lista de seguimiento

11.08

-0.05

(-0.45%)

Al cierre: 04:00PM EDT

11.13

+0.05

(+0.45%)

Fuera de horario:

05:05PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	11.10	11.12	10.95	11.08	11.08	3,316,294
06 may 2024	11.23	11.24	11.09	11.13	11.13	3,233,400
03 may 2024	11.24	11.49	11.15	11.41	11.41	4,445,100
02 may 2024	11.76	12.04	11.61	11.63	11.63	3,048,100
01 may 2024	12.11	12.22	11.57	12.07	12.07	7,387,200
30 abr 2024	11.85	12.13	11.79	12.12	12.12	2,611,400
29 abr 2024	11.72	11.75	11.59	11.64	11.64	3,724,200
26 abr 2024	11.98	12.05	11.76	11.81	11.81	3,427,100
25 abr 2024	12.17	12.37	12.00	12.05	12.05	3,102,000
24 abr 2024	11.83	12.03	11.75	11.88	11.88	4,614,200
23 abr 2024	12.18	12.20	11.69	11.78	11.78	3,235,900
22 abr 2024	12.32	12.49	12.06	12.19	12.19	3,037,300
19 abr 2024	12.62	12.69	12.29	12.47	12.47	8,770,900
18 abr 2024	12.38	12.57	12.13	12.50	12.50	4,455,200
17 abr 2024	12.02	12.44	12.01	12.43	12.43	4,732,300
16 abr 2024	12.28	12.40	12.06	12.19	12.19	3,669,700
15 abr 2024	11.69	12.19	11.58	12.09	12.09	6,080,200
12 abr 2024	11.47	11.86	11.39	11.76	11.76	4,687,800
11 abr 2024	11.39	11.59	11.27	11.33	11.33	6,058,300
10 abr 2024	11.47	11.63	11.27	11.48	11.48	8,911,500
09 abr 2024	10.92	11.11	10.84	10.92	10.92	2,427,800
08 abr 2024	10.94	11.10	10.90	10.98	10.98	2,500,000
05 abr 2024	11.26	11.27	10.98	11.11	11.11	5,357,100
04 abr 2024	10.73	11.24	10.67	11.19	11.19	4,695,800
03 abr 2024	11.21	11.22	10.89	10.95	10.95	4,189,800
02 abr 2024	10.97	11.20	10.95	11.09	11.09	1,965,000
01 abr 2024	10.45	10.73	10.45	10.70	10.70	2,450,700
28 mar 2024	10.52	10.53	10.34	10.48	10.48	1,775,600
27 mar 2024	10.85	10.92	10.56	10.56	10.56	2,595,300
26 mar 2024	10.81	11.04	10.76	11.01	11.01	2,072,300
25 mar 2024	10.96	10.98	10.83	10.97	10.97	1,315,200
22 mar 2024	10.74	11.01	10.70	11.01	11.01	2,096,700
21 mar 2024	10.82	10.83	10.62	10.73	10.73	3,002,200
20 mar 2024	11.48	11.53	10.87	10.96	10.96	4,632,600
20 mar 2024	0.086 Dividendo
19 mar 2024	11.77	11.77	11.43	11.49	11.40	1,790,300
18 mar 2024	11.41	11.63	11.38	11.61	11.52	1,907,700
15 mar 2024	11.59	11.60	11.39	11.46	11.37	4,175,800
14 mar 2024	11.18	11.70	11.15	11.52	11.43	4,748,100
13 mar 2024	11.19	11.19	11.00	11.09	11.01	2,787,700
12 mar 2024	11.16	11.33	11.07	11.18	11.10	2,656,300
11 mar 2024	11.06	11.19	10.97	11.14	11.06	2,590,700
08 mar 2024	10.75	11.07	10.59	10.98	10.90	4,424,700
07 mar 2024	10.97	11.01	10.83	10.96	10.88	2,364,400
06 mar 2024	11.04	11.24	11.03	11.13	11.05	5,991,800
05 mar 2024	11.22	11.36	11.05	11.28	11.20	3,462,300
04 mar 2024	10.92	11.09	10.85	11.06	10.98	2,515,300
01 mar 2024	11.20	11.35	11.00	11.04	10.96	2,614,700
29 feb 2024	11.11	11.41	11.03	11.29	11.21	3,324,800
28 feb 2024	11.42	11.48	11.26	11.43	11.34	2,007,100
27 feb 2024	11.35	11.41	11.22	11.25	11.17	2,214,400
26 feb 2024	11.73	11.79	11.51	11.55	11.46	2,498,700
23 feb 2024	11.74	11.86	11.57	11.71	11.62	2,611,300
22 feb 2024	11.85	11.93	11.68	11.74	11.65	3,841,700
21 feb 2024	11.97	12.11	11.87	11.92	11.83	2,481,100
20 feb 2024	11.77	11.90	11.71	11.82	11.73	3,480,100
16 feb 2024	11.44	11.55	11.27	11.49	11.40	2,699,000
15 feb 2024	11.59	11.61	11.15	11.20	11.12	3,401,600
14 feb 2024	11.98	12.16	11.72	11.78	11.69	3,817,500
13 feb 2024	12.18	12.54	12.04	12.36	12.27	3,479,200
12 feb 2024	11.79	11.79	11.36	11.43	11.34	1,804,500
09 feb 2024	12.13	12.20	11.82	11.85	11.76	2,754,600
08 feb 2024	12.61	12.68	12.21	12.23	12.14	2,760,800
07 feb 2024	12.49	12.76	12.49	12.60	12.51	3,961,900
06 feb 2024	12.81	12.90	12.53	12.55	12.46	2,768,100
05 feb 2024	12.70	13.01	12.63	12.77	12.67	3,809,400
02 feb 2024	12.59	12.70	12.31	12.44	12.35	2,809,800
01 feb 2024	12.46	12.82	12.27	12.29	12.20	3,646,600
31 ene 2024	12.12	12.66	11.90	12.64	12.55	6,381,300
30 ene 2024	11.97	12.12	11.91	12.05	11.96	1,069,400
29 ene 2024	12.24	12.38	11.85	11.85	11.76	1,472,300
26 ene 2024	12.16	12.34	12.03	12.27	12.18	1,697,900
25 ene 2024	12.12	12.46	12.05	12.27	12.18	2,218,000
24 ene 2024	11.97	12.48	11.94	12.45	12.36	2,357,700
23 ene 2024	11.97	12.38	11.93	12.25	12.16	1,617,600
22 ene 2024	12.48	12.50	12.14	12.18	12.09	1,890,900
19 ene 2024	12.87	13.15	12.66	12.71	12.61	2,099,300
18 ene 2024	12.95	13.28	12.87	12.95	12.85	1,733,700
17 ene 2024	13.27	13.36	13.05	13.10	13.00	1,533,800
16 ene 2024	12.81	13.01	12.72	12.90	12.80	2,046,500
12 ene 2024	12.25	12.66	12.10	12.58	12.49	2,086,100
11 ene 2024	12.42	12.83	12.40	12.53	12.44	3,756,100
10 ene 2024	12.38	12.59	12.30	12.35	12.26	2,025,800
09 ene 2024	12.44	12.54	12.25	12.35	12.26	2,948,700
08 ene 2024	12.58	12.71	12.10	12.10	12.01	2,055,200
05 ene 2024	12.65	12.70	12.29	12.56	12.47	3,377,300
04 ene 2024	12.46	12.51	12.31	12.49	12.40	3,118,700
03 ene 2024	12.04	12.49	12.03	12.43	12.34	3,412,200
02 ene 2024	11.83	11.93	11.56	11.81	11.72	3,451,900
29 dic 2023	11.36	11.66	11.29	11.65	11.56	4,360,200
28 dic 2023	11.30	11.37	11.17	11.30	11.22	2,353,000
27 dic 2023	11.23	11.35	11.12	11.19	11.11	1,993,800
26 dic 2023	11.49	11.54	11.22	11.27	11.19	1,378,200
22 dic 2023	11.64	11.71	11.41	11.56	11.47	3,682,400
21 dic 2023	11.90	12.04	11.76	11.77	11.68	6,585,800
20 dic 2023	11.76	12.19	11.49	12.17	12.08	5,275,600
20 dic 2023	0.234 Dividendo
19 dic 2023	12.24	12.31	11.91	11.95	11.63	2,621,500
18 dic 2023	12.32	12.47	12.22	12.43	12.10	2,435,300
15 dic 2023	12.18	12.55	12.12	12.43	12.10	5,992,900
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...

S&P 5005,187.70+6.96(+0.13%)

Dow Jones38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Russell 20002,064.65+3.97(+0.19%)

Petróleo78.37-0.11(-0.14%)

Oro2,322.50-8.70(-0.37%)

ProShares UltraShort Russell2000 (TWM)

S&P 500
5,187.70
+6.96(+0.13%)

Dow Jones
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Russell 2000
2,064.65
+3.97(+0.19%)

Petróleo
78.37
-0.11(-0.14%)

Oro
2,322.50
-8.70(-0.37%)