U.S. markets closed

ProShares Ultra Bloomberg Crude Oil (UCO)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.71+0.15 (+0.56%)
Al cierre: 04:00PM EDT
26.75 +0.04 (+0.15%)
Fuera de horario: 05:40PM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 202426.4426.8126.1726.7126.711,239,375
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
09 sept 202424.5225.0824.2924.7724.772,523,000
06 sept 202425.8526.0624.3224.8624.867,051,900
05 sept 202425.8426.3725.3125.5725.573,018,400
04 sept 202425.8226.3925.1925.2325.233,495,600
03 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
09 ago 202429.7330.1629.4130.1130.111,867,900
08 ago 202428.9129.7628.8329.5529.551,580,900
07 ago 202428.5929.3628.4429.0629.062,824,700
06 ago 202427.3728.3427.3227.6727.673,137,600
05 ago 202427.3128.4227.2228.4128.413,170,600
02 ago 202428.8428.8427.6628.2928.294,923,500
01 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
09 jul 202434.0034.4033.3933.5733.57882,800
08 jul 202434.3134.6034.1734.2734.27804,600
05 jul 202435.3035.7134.7234.8434.84972,300
03 jul 202434.6835.1334.3834.9034.90842,600
02 jul 202435.0535.0934.4934.7134.71896,000
01 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
07 jun 202429.5529.8229.2429.3329.331,228,100
06 jun 202428.6429.5228.5229.3929.391,748,700
05 jun 202428.2228.4627.8028.4228.422,385,700
04 jun 202428.1228.3527.7328.0728.072,452,100
03 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
09 may 202431.4431.8431.3331.8131.811,065,900
08 may 202430.7931.6130.6231.5231.521,913,000
07 may 202431.2131.7930.8031.3331.332,359,200
06 may 202431.2931.6230.9031.4231.423,171,000
03 may 202431.3431.4830.9231.0231.021,613,100
02 may 202431.2731.6130.8431.2631.261,574,900
01 may 202432.2932.8730.9631.1131.112,366,600
30 abr 202433.4333.5432.4732.9232.921,726,700
*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...