ProShares Ultra 20+ Year Treasury (UBT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 18.43 | 18.56 | 18.41 | 18.48 | 18.48 | 70,900 |
| 30 may 2024 | 18.11 | 18.24 | 18.07 | 18.23 | 18.23 | 257,400 |
| 29 may 2024 | 18.10 | 18.10 | 17.81 | 17.95 | 17.95 | 117,600 |
| 28 may 2024 | 18.83 | 18.87 | 18.32 | 18.35 | 18.35 | 39,700 |
| 24 may 2024 | 18.68 | 18.91 | 18.61 | 18.89 | 18.89 | 32,900 |
| 23 may 2024 | 19.03 | 19.04 | 18.66 | 18.80 | 18.80 | 50,600 |
| 22 may 2024 | 18.89 | 19.08 | 18.89 | 19.03 | 19.03 | 19,200 |
| 21 may 2024 | 19.05 | 19.07 | 18.95 | 18.99 | 18.99 | 34,300 |
| 20 may 2024 | 18.82 | 18.89 | 18.73 | 18.83 | 18.83 | 43,700 |
| 17 may 2024 | 19.05 | 19.11 | 18.92 | 18.97 | 18.97 | 38,000 |
| 16 may 2024 | 19.39 | 19.39 | 19.15 | 19.15 | 19.15 | 83,700 |
| 15 may 2024 | 19.08 | 19.30 | 19.02 | 19.19 | 19.19 | 189,700 |
| 14 may 2024 | 18.59 | 18.71 | 18.58 | 18.70 | 18.70 | 69,700 |
| 13 may 2024 | 18.63 | 18.63 | 18.47 | 18.54 | 18.54 | 36,200 |
| 10 may 2024 | 18.52 | 18.52 | 18.34 | 18.43 | 18.43 | 46,700 |
| 09 may 2024 | 18.36 | 18.69 | 18.30 | 18.63 | 18.63 | 275,900 |
| 08 may 2024 | 18.46 | 18.56 | 18.44 | 18.45 | 18.45 | 57,700 |
| 07 may 2024 | 18.75 | 18.89 | 18.65 | 18.71 | 18.71 | 148,600 |
| 06 may 2024 | 18.38 | 18.50 | 18.29 | 18.46 | 18.46 | 75,700 |
| 03 may 2024 | 18.38 | 18.40 | 18.11 | 18.35 | 18.35 | 54,200 |
| 02 may 2024 | 17.70 | 18.01 | 17.59 | 17.92 | 17.92 | 43,200 |
| 01 may 2024 | 17.84 | 18.05 | 17.56 | 17.86 | 17.86 | 101,700 |
| 30 abr 2024 | 17.66 | 17.73 | 17.52 | 17.56 | 17.56 | 56,400 |
| 29 abr 2024 | 17.79 | 17.90 | 17.66 | 17.83 | 17.83 | 62,100 |
| 26 abr 2024 | 17.53 | 17.70 | 17.53 | 17.64 | 17.64 | 49,100 |
| 25 abr 2024 | 17.31 | 17.44 | 17.20 | 17.38 | 17.38 | 90,200 |
| 24 abr 2024 | 17.69 | 17.74 | 17.48 | 17.68 | 17.68 | 71,200 |
| 23 abr 2024 | 17.83 | 18.09 | 17.70 | 17.87 | 17.87 | 57,700 |
| 22 abr 2024 | 17.82 | 17.94 | 17.76 | 17.93 | 17.93 | 280,000 |
| 19 abr 2024 | 18.10 | 18.10 | 17.89 | 18.00 | 18.00 | 29,500 |
| 18 abr 2024 | 18.04 | 18.04 | 17.74 | 17.87 | 17.87 | 24,100 |
| 17 abr 2024 | 17.90 | 18.49 | 17.73 | 18.03 | 18.03 | 39,300 |
| 16 abr 2024 | 17.58 | 17.72 | 17.47 | 17.68 | 17.68 | 53,900 |
| 15 abr 2024 | 18.00 | 18.04 | 17.74 | 17.85 | 17.85 | 129,200 |
| 12 abr 2024 | 18.59 | 18.71 | 18.50 | 18.51 | 18.51 | 37,800 |
| 11 abr 2024 | 18.46 | 18.52 | 18.15 | 18.27 | 18.27 | 44,800 |
| 10 abr 2024 | 18.90 | 18.90 | 18.36 | 18.45 | 18.45 | 86,700 |
| 09 abr 2024 | 19.19 | 19.33 | 19.13 | 19.33 | 19.33 | 27,200 |
| 08 abr 2024 | 18.91 | 19.02 | 18.86 | 18.97 | 18.97 | 20,700 |
| 05 abr 2024 | 19.12 | 19.25 | 18.96 | 19.00 | 19.00 | 57,800 |
| 04 abr 2024 | 19.44 | 19.53 | 19.25 | 19.45 | 19.45 | 39,300 |
| 03 abr 2024 | 18.95 | 19.27 | 18.86 | 19.27 | 19.27 | 69,600 |
| 02 abr 2024 | 19.01 | 19.34 | 18.95 | 19.27 | 19.27 | 342,400 |
| 01 abr 2024 | 19.76 | 19.85 | 19.43 | 19.45 | 19.45 | 139,000 |
| 28 mar 2024 | 20.17 | 20.40 | 20.12 | 20.20 | 20.20 | 59,400 |
| 27 mar 2024 | 19.99 | 20.24 | 19.94 | 20.22 | 20.22 | 31,200 |
| 26 mar 2024 | 19.77 | 19.92 | 19.67 | 19.86 | 19.86 | 24,600 |
| 25 mar 2024 | 19.87 | 19.87 | 19.70 | 19.73 | 19.73 | 51,400 |
| 22 mar 2024 | 20.12 | 20.12 | 19.90 | 19.93 | 19.93 | 21,000 |
| 21 mar 2024 | 19.70 | 19.70 | 19.48 | 19.58 | 19.58 | 323,300 |
| 20 mar 2024 | 19.67 | 19.88 | 19.33 | 19.50 | 19.50 | 208,700 |
| 20 mar 2024 | 0.15 Dividendo | |||||
| 19 mar 2024 | 19.69 | 19.75 | 19.61 | 19.67 | 19.52 | 21,600 |
| 18 mar 2024 | 19.64 | 19.71 | 19.53 | 19.61 | 19.46 | 43,700 |
| 15 mar 2024 | 19.78 | 19.82 | 19.68 | 19.70 | 19.55 | 61,000 |
| 14 mar 2024 | 20.01 | 20.03 | 19.69 | 19.70 | 19.55 | 101,400 |
| 13 mar 2024 | 20.36 | 20.46 | 20.28 | 20.35 | 20.19 | 40,100 |
| 12 mar 2024 | 20.68 | 20.71 | 20.49 | 20.59 | 20.43 | 46,800 |
| 11 mar 2024 | 21.00 | 21.05 | 20.84 | 20.87 | 20.71 | 70,600 |
| 08 mar 2024 | 21.03 | 21.05 | 20.87 | 20.92 | 20.76 | 309,200 |
| 07 mar 2024 | 21.14 | 21.24 | 20.85 | 20.99 | 20.83 | 361,700 |
| 06 mar 2024 | 20.87 | 21.13 | 20.83 | 21.06 | 20.90 | 107,100 |
| 05 mar 2024 | 20.72 | 20.96 | 20.64 | 20.81 | 20.65 | 65,300 |
| 04 mar 2024 | 20.08 | 20.27 | 19.70 | 20.25 | 20.10 | 78,200 |
| 01 mar 2024 | 19.96 | 20.48 | 19.80 | 20.38 | 20.22 | 109,400 |
| 29 feb 2024 | 20.04 | 20.21 | 20.04 | 20.16 | 20.01 | 45,700 |
| 28 feb 2024 | 19.70 | 19.93 | 19.68 | 19.92 | 19.77 | 139,000 |
| 27 feb 2024 | 19.89 | 19.89 | 19.62 | 19.68 | 19.53 | 42,900 |
| 26 feb 2024 | 20.15 | 20.15 | 19.77 | 19.93 | 19.78 | 39,600 |
| 23 feb 2024 | 19.65 | 20.12 | 19.61 | 20.08 | 19.93 | 77,700 |
| 22 feb 2024 | 19.45 | 19.61 | 19.40 | 19.55 | 19.40 | 155,600 |
| 21 feb 2024 | 19.70 | 19.70 | 19.33 | 19.39 | 19.24 | 52,600 |
| 20 feb 2024 | 19.65 | 19.80 | 19.59 | 19.67 | 19.52 | 32,400 |
| 16 feb 2024 | 19.53 | 19.67 | 19.48 | 19.67 | 19.52 | 211,300 |
| 15 feb 2024 | 20.00 | 20.04 | 19.75 | 19.85 | 19.70 | 44,000 |
| 14 feb 2024 | 19.48 | 19.75 | 19.45 | 19.70 | 19.55 | 44,500 |
| 13 feb 2024 | 19.80 | 19.80 | 19.47 | 19.51 | 19.36 | 190,100 |
| 12 feb 2024 | 20.19 | 20.26 | 19.98 | 20.18 | 20.03 | 60,200 |
| 09 feb 2024 | 20.11 | 20.23 | 20.07 | 20.16 | 20.01 | 45,400 |
| 08 feb 2024 | 20.18 | 20.33 | 20.04 | 20.23 | 20.08 | 51,100 |
| 07 feb 2024 | 20.54 | 20.75 | 20.36 | 20.51 | 20.35 | 48,100 |
| 06 feb 2024 | 20.35 | 20.74 | 20.35 | 20.66 | 20.50 | 86,400 |
| 05 feb 2024 | 20.50 | 20.57 | 20.21 | 20.33 | 20.17 | 135,700 |
| 02 feb 2024 | 21.29 | 21.39 | 20.96 | 21.19 | 21.03 | 171,400 |
| 01 feb 2024 | 21.75 | 22.33 | 21.64 | 22.06 | 21.89 | 242,900 |
| 31 ene 2024 | 21.16 | 21.42 | 21.02 | 21.20 | 21.04 | 152,000 |
| 30 ene 2024 | 20.83 | 20.90 | 20.50 | 20.90 | 20.74 | 132,600 |
| 29 ene 2024 | 20.31 | 20.69 | 20.22 | 20.53 | 20.37 | 43,400 |
| 26 ene 2024 | 20.18 | 20.22 | 19.98 | 20.08 | 19.93 | 29,800 |
| 25 ene 2024 | 20.12 | 20.55 | 20.00 | 20.13 | 19.98 | 24,700 |
| 24 ene 2024 | 20.52 | 20.52 | 19.81 | 19.91 | 19.76 | 45,800 |
| 23 ene 2024 | 20.30 | 20.30 | 19.93 | 20.15 | 20.00 | 162,000 |
| 22 ene 2024 | 20.55 | 20.66 | 20.35 | 20.48 | 20.32 | 126,700 |
| 19 ene 2024 | 20.07 | 20.28 | 19.85 | 20.19 | 20.04 | 225,700 |
| 18 ene 2024 | 20.36 | 20.39 | 19.97 | 20.08 | 19.93 | 100,300 |
| 17 ene 2024 | 20.47 | 20.60 | 20.26 | 20.48 | 20.32 | 113,400 |
| 16 ene 2024 | 20.89 | 20.95 | 20.45 | 20.56 | 20.40 | 80,000 |
| 12 ene 2024 | 21.47 | 21.67 | 21.21 | 21.24 | 21.08 | 88,500 |
| 11 ene 2024 | 21.17 | 21.43 | 20.92 | 21.32 | 21.16 | 77,800 |
| 10 ene 2024 | 21.45 | 21.59 | 21.14 | 21.19 | 21.03 | 30,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.