ProShares Ultra Consumer Discretionary (UCC)

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

Añadir a la lista de seguimiento

34.43

-0.40

(-1.16%)

A partir del 12:50PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	34.43	34.43	34.43	34.43	34.43	195
07 may 2024	34.83	34.83	34.83	34.83	34.83	100
06 may 2024	34.75	35.22	34.75	35.22	35.22	1,400
03 may 2024	34.59	34.59	34.59	34.59	34.59	100
02 may 2024	33.96	34.07	33.96	34.07	34.07	200
01 may 2024	33.20	33.67	33.20	33.30	33.30	68,000
30 abr 2024	34.21	34.21	33.81	33.81	33.81	200
29 abr 2024	35.03	35.39	34.97	35.39	35.39	2,100
26 abr 2024	33.93	34.16	33.91	33.91	33.91	2,600
25 abr 2024	33.28	33.28	33.28	33.28	33.28	200
24 abr 2024	33.27	33.37	33.25	33.25	33.25	500
23 abr 2024	32.06	32.74	32.04	32.62	32.62	4,900
22 abr 2024	31.82	32.15	31.40	31.88	31.88	2,300
19 abr 2024	32.26	32.26	31.53	31.58	31.58	5,300
18 abr 2024	32.44	32.64	32.15	32.15	32.15	2,400
17 abr 2024	32.73	32.84	32.07	32.61	32.61	6,500
16 abr 2024	32.80	32.94	32.80	32.94	32.94	200
15 abr 2024	34.00	34.00	33.36	33.36	33.36	200
12 abr 2024	34.43	34.43	34.43	34.43	34.43	100
11 abr 2024	35.33	35.69	35.32	35.69	35.69	900
10 abr 2024	35.16	35.16	35.16	35.16	35.16	100
09 abr 2024	36.19	36.19	35.12	36.12	36.12	7,000
08 abr 2024	35.83	35.83	35.83	35.83	35.83	100
05 abr 2024	35.29	35.29	35.25	35.25	35.25	600
04 abr 2024	36.20	36.20	34.88	34.88	34.88	1,800
03 abr 2024	35.36	35.72	35.30	35.62	35.62	900
02 abr 2024	35.61	35.61	35.61	35.61	35.61	100
01 abr 2024	36.61	36.72	36.54	36.72	36.72	5,100
28 mar 2024	37.47	37.47	37.36	37.37	37.37	600
27 mar 2024	37.11	37.49	37.10	37.49	37.49	1,100
26 mar 2024	37.00	37.00	36.70	36.70	36.70	1,000
25 mar 2024	36.77	36.77	36.60	36.60	36.60	1,400
22 mar 2024	37.07	37.07	36.68	36.95	36.95	500
21 mar 2024	37.77	37.77	37.58	37.58	37.58	1,400
20 mar 2024	36.20	37.06	35.92	37.06	37.06	3,500
20 mar 2024	0.019 Dividendo
19 mar 2024	35.67	36.05	35.67	36.03	36.01	1,800
18 mar 2024	35.58	35.60	35.29	35.44	35.42	1,700
15 mar 2024	35.00	35.00	34.93	34.93	34.91	1,300
14 mar 2024	36.09	36.09	35.43	35.59	35.57	2,400
13 mar 2024	36.30	36.33	36.14	36.14	36.12	1,400
12 mar 2024	36.38	36.38	36.34	36.34	36.32	500
11 mar 2024	35.68	35.68	35.68	35.68	35.66	300
08 mar 2024	36.42	36.42	35.81	35.89	35.87	9,700
07 mar 2024	36.05	36.24	36.05	36.20	36.18	900
06 mar 2024	35.98	36.08	35.69	35.70	35.68	1,200
05 mar 2024	36.59	36.59	35.94	35.94	35.92	700
04 mar 2024	37.45	37.45	36.85	36.86	36.84	68,300
01 mar 2024	37.27	37.97	37.27	37.92	37.90	1,400
29 feb 2024	37.40	37.73	37.23	37.73	37.71	400
28 feb 2024	36.87	37.41	36.87	37.11	37.09	4,900
27 feb 2024	37.00	37.03	36.61	36.85	36.83	2,300
26 feb 2024	36.84	36.84	36.64	36.64	36.62	2,900
23 feb 2024	36.51	36.51	36.32	36.47	36.45	2,600
22 feb 2024	36.78	36.83	36.68	36.81	36.79	2,800
21 feb 2024	35.37	35.45	35.10	35.40	35.38	2,100
20 feb 2024	34.75	34.83	34.67	34.83	34.81	1,800
16 feb 2024	35.45	35.76	35.45	35.61	35.59	4,400
15 feb 2024	35.60	35.97	35.60	35.97	35.95	2,000
14 feb 2024	34.54	35.19	34.54	35.19	35.17	3,000
13 feb 2024	34.63	34.74	34.49	34.49	34.47	3,300
12 feb 2024	35.89	35.89	35.89	35.89	35.87	300
09 feb 2024	35.66	35.99	35.39	35.99	35.97	1,600
08 feb 2024	35.35	35.47	35.28	35.45	35.43	1,500
07 feb 2024	35.42	35.47	35.19	35.19	35.17	1,400
06 feb 2024	33.79	34.37	33.79	34.37	34.35	74,100
05 feb 2024	34.23	34.23	33.44	34.07	34.05	4,000
02 feb 2024	34.16	35.27	34.16	35.03	35.01	4,700
01 feb 2024	33.23	33.74	33.23	33.74	33.72	1,300
31 ene 2024	33.49	33.52	32.69	32.69	32.67	2,100
30 ene 2024	33.74	33.86	33.74	33.84	33.82	700
29 ene 2024	33.22	33.84	33.00	33.84	33.82	3,900
26 ene 2024	32.77	33.13	32.77	32.96	32.94	2,800
25 ene 2024	32.57	32.64	32.27	32.60	32.58	2,100
24 ene 2024	34.04	34.04	33.44	33.48	33.46	1,600
23 ene 2024	33.69	33.79	33.51	33.71	33.69	2,100
22 ene 2024	33.99	34.01	33.76	33.86	33.84	4,600
19 ene 2024	33.41	34.18	33.37	34.18	34.16	4,000
18 ene 2024	33.32	33.60	32.94	33.52	33.50	4,300
17 ene 2024	32.99	33.21	32.81	33.21	33.19	2,900
16 ene 2024	33.30	33.78	33.30	33.78	33.76	2,000
12 ene 2024	34.19	34.19	33.81	33.93	33.91	4,300
11 ene 2024	34.49	34.73	34.13	34.65	34.63	1,600
10 ene 2024	34.68	34.95	34.63	34.80	34.78	7,100
09 ene 2024	33.99	34.37	33.99	34.31	34.29	5,000
08 ene 2024	33.37	34.57	33.37	34.57	34.55	6,100
05 ene 2024	33.57	33.79	33.52	33.52	33.50	3,600
04 ene 2024	33.90	34.02	33.34	33.35	33.33	1,300
03 ene 2024	34.26	34.37	33.78	33.89	33.87	30,700
02 ene 2024	35.44	35.61	34.97	35.25	35.23	6,600
29 dic 2023	36.41	36.41	35.80	35.91	35.89	1,000
28 dic 2023	36.78	36.81	36.43	36.43	36.41	2,600
27 dic 2023	36.89	36.89	36.64	36.70	36.68	1,600
26 dic 2023	36.52	36.64	36.52	36.55	36.53	1,400
22 dic 2023	36.69	36.69	36.23	36.28	36.26	700
21 dic 2023	36.47	36.81	36.41	36.81	36.79	9,600
20 dic 2023	37.23	37.32	35.84	35.84	35.82	5,000
20 dic 2023	0.013 Dividendo
19 dic 2023	37.01	37.30	37.01	37.11	37.08	1,000
18 dic 2023	36.67	36.67	36.41	36.57	36.54	4,300
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...

S&P 5005,188.65+0.95(+0.02%)

Dow Jones39,065.13+180.87(+0.47%)

Nasdaq16,300.34-32.22(-0.20%)

Russell 20002,053.39-11.26(-0.55%)

Petróleo79.21+0.83(+1.06%)

Oro2,318.40-5.80(-0.25%)

ProShares Ultra Consumer Discretionary (UCC)

S&P 500
5,188.65
+0.95(+0.02%)

Dow Jones
39,065.13
+180.87(+0.47%)

Nasdaq
16,300.34
-32.22(-0.20%)

Russell 2000
2,053.39
-11.26(-0.55%)

Petróleo
79.21
+0.83(+1.06%)

Oro
2,318.40
-5.80(-0.25%)