NYSEArca - Delayed Quote USD

ProShares Ultra Bloomberg Crude Oil (UCO)

30.42 -0.19 (-0.62%)
Al cierre: 17 de enero, 4:00:00 p.m. EST
30.40 -0.02 (-0.06%)
Poscierre: 17 de enero, 7:47:08 p.m. EST
Moneda en USD
Fecha Apertura Alto Bajo Cerrar
Cierre ajustado
Volumen
17 ene 202530.4630.7930.2730.4230.42654,200
16 ene 202530.7730.8330.1630.6130.61973,100
15 ene 202530.5731.6430.5331.4931.491,972,900
14 ene 202530.1130.3429.8130.2730.271,062,500
13 ene 202530.2330.6130.0530.0530.053,528,600
10 ene 202530.0030.9329.5130.1330.131,915,200
8 ene 202529.0929.1628.3128.4628.46660,300
7 ene 202529.1029.2028.7729.0229.021,419,900
6 ene 202529.1229.4228.3528.5128.51999,700
3 ene 202528.5328.8628.3828.7928.791,066,300
2 ene 202528.2428.7428.2128.2228.221,680,500
31 dic 202427.3227.6727.1927.5027.501,251,800
30 dic 202427.1027.3126.8027.0627.061,117,300
27 dic 202426.6326.8126.3826.4326.431,383,900
26 dic 202426.7326.7825.9326.0926.091,320,400
24 dic 202426.3726.5926.1926.3226.32856,600
23 dic 202425.9026.0225.4426.0226.021,607,300
20 dic 202425.4726.1425.2825.9925.991,640,600
19 dic 202426.5826.7025.7125.7125.711,108,100
18 dic 202426.5626.9925.9725.9825.981,118,200
17 dic 202426.2226.3725.7826.3126.31991,300
16 dic 202426.9127.0226.5926.6426.64926,600
13 dic 202426.7227.1826.6726.9926.991,293,400
12 dic 202426.1826.6025.7326.4826.481,588,900
11 dic 202426.1326.6025.8826.4126.412,353,100
10 dic 202425.4825.8525.3525.4325.431,290,300
9 dic 202425.4025.8525.3225.3225.322,199,400
6 dic 202424.8925.0124.5124.7524.753,278,900
5 dic 202425.6725.8025.2025.3525.351,762,600
4 dic 202426.6126.6525.3725.5725.572,317,900
3 dic 202425.9226.5425.6926.3426.342,931,600
2 dic 202425.7425.7924.9825.1825.182,182,700
29 nov 202425.9126.1825.4625.5425.541,054,200
27 nov 202425.5525.9825.1525.5325.531,620,500
26 nov 202426.0926.6325.1825.5625.562,322,900
25 nov 202426.2526.5125.5725.8125.812,510,300
22 nov 202426.4927.3626.3527.1427.141,692,000
21 nov 202426.6126.6726.1726.6426.641,794,500
20 nov 202426.5426.5525.7826.0126.011,251,000
19 nov 202426.3626.5825.7226.2326.232,064,900
18 nov 202425.3626.2125.3526.1126.113,468,700
15 nov 202425.2025.5324.4324.5824.583,198,400
14 nov 202426.0026.0125.1925.4525.452,053,400
13 nov 202425.0025.6324.5125.2025.203,567,300
12 nov 202426.0026.0025.1825.2425.242,299,200
11 nov 202425.5925.7425.2325.5125.513,356,500
8 nov 202427.2027.2426.3726.7726.772,089,200
7 nov 202427.1528.1126.8927.6927.692,925,200
6 nov 202426.5327.9326.5327.4527.452,180,400
5 nov 202427.6727.8927.1327.4727.471,748,000
4 nov 202427.1027.3826.7227.2727.272,468,100
1 nov 202426.9427.0125.8825.9125.912,032,100
31 oct 202425.7726.6325.5126.5026.503,616,500
30 oct 202425.0525.6524.8725.5225.523,917,100
29 oct 202424.7524.8324.1224.4924.494,050,800
28 oct 202424.6425.1024.5524.9124.917,821,100
25 oct 202427.3127.7326.9827.6027.603,382,100
24 oct 202427.2027.4426.3026.8126.812,261,400
23 oct 202427.0127.3326.6627.0327.031,772,900
22 oct 202426.8127.7726.7127.3427.343,291,800
21 oct 202426.3926.6125.9626.2226.222,616,700
18 oct 202425.9526.0525.1925.7225.724,448,300
17 oct 202426.1626.5525.6226.4426.442,196,400
16 oct 202426.3126.4625.8026.2726.272,659,100
15 oct 202426.4726.7425.9326.6426.645,080,000
14 oct 202428.7729.1028.4128.8028.803,071,200
11 oct 202429.3229.8329.0929.6229.621,926,900
10 oct 202428.7429.8628.4629.6829.683,100,400
9 oct 202427.7128.3727.2928.2028.203,337,500
8 oct 202429.3729.4527.9828.8628.866,183,100
7 oct 202429.5530.8429.4830.7630.763,876,800
4 oct 202428.9929.4428.6028.8028.804,290,200
3 oct 202427.6928.9427.4828.7428.746,022,700
2 oct 202427.7627.9526.3627.0327.034,828,000
1 oct 202424.9827.5324.9126.7226.728,359,200
30 sept 202425.3325.8825.0425.4225.422,376,100
27 sept 202424.8925.4824.5525.4525.452,537,100
26 sept 202424.9125.4424.5024.7124.714,934,300
25 sept 202426.6726.9725.8526.1926.192,961,700
24 sept 202427.4027.4526.8127.1127.111,791,700
23 sept 202426.7427.1425.6526.4226.422,339,400
20 sept 202426.4426.8126.1726.7126.711,332,800
19 sept 202426.3926.9226.1326.5626.562,091,100
18 sept 202425.6726.2325.3525.4625.461,949,700
17 sept 202425.5826.4325.5626.1126.112,319,400
16 sept 202425.4625.7825.2025.6225.621,491,100
13 sept 202425.2525.6424.6025.0025.001,903,800
12 sept 202424.6325.4524.2625.1425.143,054,900
11 sept 202424.0224.3523.0823.9723.973,401,100
10 sept 202424.8924.9122.8823.4523.459,534,900
9 sept 202424.5225.0824.2924.7724.772,523,000
6 sept 202425.8526.0624.3224.8624.867,051,900
5 sept 202425.8426.3725.3125.5725.573,018,400
4 sept 202425.8226.3925.1925.2325.233,495,600
3 sept 202426.7926.7925.9426.1526.156,585,600
30 ago 202428.7828.7828.1028.3128.313,499,600
29 ago 202429.6730.1829.3429.8129.811,655,400
28 ago 202429.0429.5828.6528.9228.922,098,100
27 ago 202430.3730.5329.5229.7229.722,091,900
26 ago 202430.8831.0430.5430.6030.602,608,300
23 ago 202428.9429.5028.8829.3629.362,058,300
22 ago 202427.6628.4927.5528.0328.032,799,900
21 ago 202428.6128.9627.1827.5127.514,700,900
20 ago 202428.9929.1528.2528.3228.322,616,300
19 ago 202430.0630.1928.6128.8428.843,695,800
16 ago 202430.0230.3229.6930.0330.031,706,500
15 ago 202430.7731.2830.7230.9130.911,112,300
14 ago 202430.9831.0830.1030.2630.261,443,300
13 ago 202431.3831.4430.6830.8830.881,622,100
12 ago 202430.7631.9930.5331.5531.552,242,500
9 ago 202429.7330.1629.4130.1130.111,867,900
8 ago 202428.9129.7628.8329.5529.551,580,900
7 ago 202428.5929.3628.4429.0629.062,824,700
6 ago 202427.3728.3427.3227.6727.673,137,600
5 ago 202427.3128.4227.2228.4128.413,170,600
2 ago 202428.8428.8427.6628.2928.294,923,500
1 ago 202431.6431.7030.1130.6130.612,742,500
31 jul 202430.6431.6130.3831.5231.522,381,800
30 jul 202429.3129.5129.0329.3929.392,224,700
29 jul 202430.7430.8929.4029.7129.712,154,600
26 jul 202430.7230.7829.7730.3130.311,679,900
25 jul 202430.3231.4029.8831.2031.201,618,500
24 jul 202430.7831.2430.4230.8230.821,355,300
23 jul 202430.9931.1130.1330.6230.621,645,800
22 jul 202431.0831.5730.8231.4231.421,352,400
19 jul 202432.7233.2031.4831.6531.651,815,500
18 jul 202433.4233.7032.9333.0433.041,001,400
17 jul 202433.2033.5433.1333.3933.391,162,100
16 jul 202432.3832.9332.3632.6532.651,082,500
15 jul 202433.5833.6333.1333.4533.45877,200
12 jul 202434.0734.1133.5133.6033.60959,900
11 jul 202433.4633.9933.2933.9733.971,129,300
10 jul 202433.3034.0733.0933.8533.851,406,600
9 jul 202434.0034.4033.3933.5733.57882,800
8 jul 202434.3134.6034.1734.2734.27804,600
5 jul 202435.3035.7134.7234.8434.84972,300
3 jul 202434.6835.1334.3834.9034.90842,600
2 jul 202435.0535.0934.4934.7134.71896,000
1 jul 202434.0334.9033.7334.7734.771,155,200
28 jun 202433.9433.9633.2533.5033.50802,100
27 jun 202433.8033.9533.3433.7733.77863,700
26 jun 202433.3133.7732.8333.1533.151,092,800
25 jun 202433.5733.8333.0733.1833.18677,500
24 jun 202432.9233.7332.9233.7033.70967,100
21 jun 202433.3633.6632.6832.9232.921,015,100
20 jun 202433.4933.6433.1833.3233.32863,200
18 jun 202432.3133.1232.2633.0233.021,183,400
17 jun 202431.6832.3731.6332.2732.271,130,300
14 jun 202431.9932.1031.2931.2931.291,788,400
13 jun 202431.7631.9231.3231.3831.381,270,200
12 jun 202432.0132.1131.1731.3731.372,249,100
11 jun 202430.9331.4130.6231.0731.071,062,500
10 jun 202429.8830.9629.7030.9330.932,196,300
7 jun 202429.5529.8229.2429.3329.331,228,100
6 jun 202428.6429.5228.5229.3929.391,748,700
5 jun 202428.2228.4627.8028.4228.422,385,700
4 jun 202428.1228.3527.7328.0728.072,452,100
3 jun 202430.4530.4528.7728.8428.844,333,600
31 may 202431.4331.5830.4830.9130.911,873,600
30 may 202431.6532.1831.1031.2631.261,764,300
29 may 202432.7033.0531.9731.9831.981,245,700
28 may 202432.0532.7531.9632.7032.701,595,200
24 may 202430.5931.0830.5030.9330.931,118,200
23 may 202431.5031.6530.0930.3530.352,455,900
22 may 202431.1531.5030.6830.7530.752,204,700
21 may 202431.7532.1731.0431.8231.822,096,500
20 may 202432.0032.7131.8132.2432.241,229,700
17 may 202431.8032.3331.7032.2532.251,020,300
16 may 202431.7931.8931.3931.7131.711,453,100
15 may 202430.5331.3230.0531.3231.322,906,800
14 may 202430.9131.3030.6530.9430.941,520,800
13 may 202431.3231.7531.1931.5531.551,270,300
10 may 202431.9231.9730.9531.0431.041,500,800
9 may 202431.4431.8431.3331.8131.811,065,900
8 may 202430.7931.6130.6231.5231.521,913,000
7 may 202431.2131.7930.8031.3331.332,359,200
6 may 202431.2931.6230.9031.4231.423,171,000
3 may 202431.3431.4830.9231.0231.021,613,100
2 may 202431.2731.6130.8431.2631.261,574,900
1 may 202432.2932.8730.9631.1131.112,366,600
30 abr 202433.4333.5432.4732.9232.921,726,700
29 abr 202434.2334.4233.5933.6733.671,193,600
26 abr 202434.6334.6733.9734.2934.29992,400
25 abr 202433.5134.2133.0234.1934.191,328,600
24 abr 202433.6533.9933.3033.7333.731,483,600
23 abr 202432.5933.8332.5333.7733.771,228,200
22 abr 202432.3233.0732.1133.0633.06842,700
19 abr 202433.1333.6433.0533.0733.071,381,700
18 abr 202433.6033.8232.9933.2533.251,176,200
17 abr 202434.5935.0533.3533.5333.532,789,400
16 abr 202435.2635.5334.9435.2835.281,653,600
15 abr 202434.8635.4134.2335.3835.382,817,600
12 abr 202436.2136.5135.0435.2635.262,677,900
11 abr 202435.1635.2134.6035.1635.16969,100
10 abr 202434.9035.3634.2435.3035.301,582,000
9 abr 202435.3035.4234.4034.6434.64741,900
8 abr 202435.4735.7034.5135.2435.241,652,300
5 abr 202435.6636.0335.2935.3435.341,078,200
4 abr 202434.6335.7534.2135.3135.311,590,900
3 abr 202434.5634.8734.5034.6134.611,122,100
2 abr 202433.9934.1933.5234.1834.181,101,600
1 abr 202433.1633.6632.9333.3833.381,269,100
28 mar 202432.8533.2032.6933.0033.00911,800
27 mar 202432.0232.4231.9832.4132.41859,400
26 mar 202432.7032.7032.1932.2032.20984,900
25 mar 202432.0632.8232.0632.5632.561,037,200
22 mar 202432.1932.2131.5931.7831.78686,700
21 mar 202432.0732.1931.6532.0832.081,032,200
20 mar 202432.2232.4031.8132.2732.271,673,200
19 mar 202432.8333.0932.7732.9532.95988,300
18 mar 202432.2232.7931.9832.6232.621,222,300
15 mar 202431.4631.8731.3831.7431.74956,400
14 mar 202431.2431.7531.1631.5031.501,490,100
13 mar 202430.6130.9230.3830.8730.871,670,200
12 mar 202429.7430.1829.5229.7229.721,639,100
11 mar 202429.3629.9728.9629.8829.881,212,800
8 mar 202429.8529.8829.1529.4529.451,754,300
7 mar 202429.4730.2929.4329.9529.951,778,400
6 mar 202430.0030.5629.8229.8629.861,787,600
5 mar 202429.5630.1029.2429.3629.361,654,800
4 mar 202430.6730.7229.7129.9329.931,780,800
1 mar 202430.1730.9230.0530.2830.282,275,200
29 feb 202429.5729.9529.2029.3329.331,360,100
28 feb 202430.1430.3229.3229.5429.541,767,200
27 feb 202429.4530.0229.4229.7929.791,373,500
26 feb 202428.4729.5728.4029.2429.241,461,300
23 feb 202428.7529.0828.4328.6428.642,335,100
22 feb 202429.2129.9529.1529.7229.721,144,400
21 feb 202428.9829.5128.9429.4629.461,744,800
20 feb 202429.8629.8628.8729.1429.142,661,600
16 feb 202429.4629.9829.2429.8429.841,749,600
15 feb 202428.9029.8828.8929.4929.491,761,400
14 feb 202429.8630.1928.6128.7128.712,516,000
13 feb 202429.5629.8829.1229.4829.481,846,800
12 feb 202428.9429.3728.9229.2729.271,224,600
9 feb 202429.1329.3828.6429.0629.062,219,000
8 feb 202428.1428.8928.1028.7828.783,677,300
7 feb 202427.1627.5327.0027.5227.523,020,400
6 feb 202426.9727.3326.6427.0427.042,818,300
5 feb 202426.3926.9125.7426.6926.693,494,400
2 feb 202426.4626.6225.8926.1526.154,368,200
1 feb 202428.9329.2127.1127.2227.225,883,600
31 ene 202429.5929.6128.3128.4728.473,289,900
30 ene 202429.3630.1229.1429.9329.931,955,500
29 ene 202429.6829.7028.9829.4229.422,691,200
26 ene 202429.3230.2128.6630.1330.132,976,000
25 ene 202428.9829.6528.6629.4729.472,340,600
24 ene 202427.9728.5827.7028.3428.342,253,400
23 ene 202427.4528.1527.3327.7027.701,779,000
22 ene 202427.1728.2327.0427.7627.763,233,200
19 ene 202427.4727.6426.6327.0127.012,062,500
18 ene 202426.7827.4126.4027.1827.182,393,200

Pizarras relacionadas

Waiting for permission
Allow microphone access to enable voice search

Try again.