U.S. markets open in 6 hours 3 minutes
F S&P 500
5,068.00 +21.50 (+0.43%) F Dow Jones
38,168.00 +99.00 (+0.26%) F Nasdaq
17,536.50 +98.25 (+0.56%) E-mini Russell 2000 Index Futur
2,006.40 +16.70 (+0.84%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,318.10 +7.10 (+0.31%)
ProShares Ultra Consumer Staples (UGE)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:46PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 17.06 | 17.06 | 16.76 | 16.86 | 16.86 | 4,600 |
| 30 abr 2024 | 17.08 | 17.10 | 17.08 | 17.10 | 17.10 | 2,100 |
| 29 abr 2024 | 17.22 | 17.25 | 17.04 | 17.21 | 17.21 | 2,800 |
| 26 abr 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 17.16 | 1,900 |
| 25 abr 2024 | 17.20 | 17.38 | 17.12 | 17.18 | 17.18 | 1,700 |
| 24 abr 2024 | 16.81 | 17.30 | 16.72 | 17.24 | 17.24 | 7,100 |
| 23 abr 2024 | 16.95 | 17.03 | 16.93 | 17.02 | 17.02 | 2,100 |
| 22 abr 2024 | 16.63 | 16.99 | 16.58 | 16.98 | 16.98 | 2,000 |
| 19 abr 2024 | 16.28 | 16.63 | 16.28 | 16.63 | 16.63 | 1,000 |
| 18 abr 2024 | 16.29 | 16.33 | 16.23 | 16.33 | 16.33 | 1,400 |
| 17 abr 2024 | 16.27 | 16.27 | 16.09 | 16.19 | 16.19 | 1,400 |
| 16 abr 2024 | 16.06 | 16.08 | 16.06 | 16.08 | 16.08 | 1,700 |
| 15 abr 2024 | 16.43 | 16.43 | 16.07 | 16.07 | 16.07 | 1,200 |
| 12 abr 2024 | 16.24 | 16.24 | 16.19 | 16.19 | 16.19 | 600 |
| 11 abr 2024 | 16.73 | 16.73 | 16.44 | 16.53 | 16.53 | 2,600 |
| 10 abr 2024 | 16.41 | 16.65 | 16.41 | 16.65 | 16.65 | 1,600 |
| 09 abr 2024 | 16.65 | 16.73 | 16.50 | 16.73 | 16.73 | 30,200 |
| 08 abr 2024 | 16.66 | 16.66 | 16.57 | 16.57 | 16.57 | 2,100 |
| 05 abr 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 16.66 | 500 |
| 04 abr 2024 | 16.94 | 16.94 | 16.56 | 16.61 | 16.61 | 27,900 |
| 03 abr 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 16.75 | 3,100 |
| 02 abr 2024 | 17.10 | 17.17 | 17.09 | 17.17 | 17.17 | 9,900 |
| 01 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 700 |
| 28 mar 2024 | 17.63 | 17.63 | 17.58 | 17.60 | 17.60 | 5,200 |
| 27 mar 2024 | 17.41 | 17.51 | 17.34 | 17.51 | 17.51 | 3,300 |
| 26 mar 2024 | 17.22 | 17.25 | 17.21 | 17.22 | 17.22 | 1,500 |
| 25 mar 2024 | 17.34 | 17.34 | 17.18 | 17.18 | 17.18 | 3,000 |
| 22 mar 2024 | 17.34 | 17.34 | 17.31 | 17.31 | 17.31 | 2,400 |
| 21 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 200 |
| 20 mar 2024 | 17.39 | 17.43 | 17.32 | 17.41 | 17.41 | 4,600 |
| 20 mar 2024 | 0.039 Dividendo | |||||
| 19 mar 2024 | 17.30 | 17.39 | 17.30 | 17.39 | 17.35 | 4,900 |
| 18 mar 2024 | 17.14 | 17.31 | 17.14 | 17.24 | 17.20 | 4,400 |
| 15 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.98 | 300 |
| 14 mar 2024 | 17.10 | 17.10 | 16.95 | 17.05 | 17.01 | 1,000 |
| 13 mar 2024 | 17.27 | 17.34 | 17.27 | 17.32 | 17.28 | 2,400 |
| 12 mar 2024 | 17.20 | 17.34 | 17.20 | 17.29 | 17.25 | 5,400 |
| 11 mar 2024 | 16.91 | 17.08 | 16.91 | 17.08 | 17.04 | 1,200 |
| 08 mar 2024 | 17.17 | 17.17 | 16.80 | 16.91 | 16.87 | 6,800 |
| 07 mar 2024 | 17.07 | 17.18 | 17.07 | 17.17 | 17.13 | 5,000 |
| 06 mar 2024 | 16.80 | 17.02 | 16.80 | 16.99 | 16.95 | 3,400 |
| 05 mar 2024 | 16.83 | 16.93 | 16.72 | 16.72 | 16.68 | 2,000 |
| 04 mar 2024 | 16.49 | 16.61 | 16.49 | 16.61 | 16.57 | 1,300 |
| 01 mar 2024 | 16.39 | 16.64 | 16.39 | 16.61 | 16.57 | 2,900 |
| 29 feb 2024 | 16.77 | 16.77 | 16.66 | 16.66 | 16.62 | 1,000 |
| 28 feb 2024 | 16.59 | 16.69 | 16.56 | 16.65 | 16.61 | 7,700 |
| 27 feb 2024 | 16.63 | 16.64 | 16.58 | 16.64 | 16.60 | 2,500 |
| 26 feb 2024 | 16.87 | 16.87 | 16.63 | 16.67 | 16.63 | 7,000 |
| 23 feb 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 16.77 | 1,600 |
| 22 feb 2024 | 16.43 | 16.71 | 16.32 | 16.69 | 16.65 | 13,900 |
| 21 feb 2024 | 16.50 | 16.58 | 16.49 | 16.57 | 16.53 | 3,700 |
| 20 feb 2024 | 16.35 | 16.61 | 16.35 | 16.42 | 16.38 | 8,200 |
| 16 feb 2024 | 15.95 | 16.24 | 15.95 | 16.11 | 16.07 | 3,000 |
| 15 feb 2024 | 16.04 | 16.13 | 15.83 | 16.07 | 16.03 | 11,800 |
| 14 feb 2024 | 15.91 | 15.91 | 15.80 | 15.90 | 15.86 | 11,000 |
| 13 feb 2024 | 16.18 | 16.18 | 15.79 | 15.97 | 15.93 | 49,000 |
| 12 feb 2024 | 16.10 | 16.29 | 15.99 | 16.29 | 16.25 | 67,300 |
| 09 feb 2024 | 16.18 | 16.18 | 16.05 | 16.09 | 16.05 | 6,800 |
| 08 feb 2024 | 16.45 | 16.45 | 16.35 | 16.38 | 16.34 | 2,300 |
| 07 feb 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.36 | 1,300 |
| 06 feb 2024 | 16.36 | 16.43 | 16.35 | 16.41 | 16.37 | 4,000 |
| 05 feb 2024 | 16.55 | 16.55 | 16.36 | 16.40 | 16.36 | 5,100 |
| 02 feb 2024 | 16.72 | 16.72 | 16.44 | 16.60 | 16.56 | 7,400 |
| 01 feb 2024 | 16.27 | 16.63 | 16.27 | 16.63 | 16.59 | 13,600 |
| 31 ene 2024 | 16.30 | 16.34 | 16.04 | 16.08 | 16.04 | 3,600 |
| 30 ene 2024 | 16.00 | 16.28 | 16.00 | 16.28 | 16.24 | 1,900 |
| 29 ene 2024 | 16.02 | 16.09 | 16.02 | 16.09 | 16.05 | 700 |
| 26 ene 2024 | 15.86 | 15.94 | 15.86 | 15.94 | 15.90 | 2,200 |
| 25 ene 2024 | 15.51 | 15.74 | 15.51 | 15.74 | 15.70 | 600 |
| 24 ene 2024 | 15.86 | 15.86 | 15.45 | 15.46 | 15.43 | 3,900 |
| 23 ene 2024 | 15.62 | 15.86 | 15.62 | 15.86 | 15.82 | 2,700 |
| 22 ene 2024 | 15.50 | 15.66 | 15.49 | 15.49 | 15.46 | 3,800 |
| 19 ene 2024 | 15.62 | 15.67 | 15.61 | 15.66 | 15.62 | 1,400 |
| 18 ene 2024 | 15.69 | 15.78 | 15.57 | 15.78 | 15.74 | 3,000 |
| 17 ene 2024 | 15.90 | 15.90 | 15.78 | 15.80 | 15.76 | 26,000 |
| 16 ene 2024 | 16.11 | 16.12 | 15.75 | 15.92 | 15.88 | 2,200 |
| 12 ene 2024 | 15.95 | 16.06 | 15.95 | 16.04 | 16.00 | 1,800 |
| 11 ene 2024 | 15.90 | 15.96 | 15.78 | 15.95 | 15.91 | 2,400 |
| 10 ene 2024 | 16.09 | 16.09 | 15.91 | 15.95 | 15.91 | 1,600 |
| 09 ene 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 15.98 | 700 |
| 08 ene 2024 | 15.80 | 15.95 | 15.80 | 15.95 | 15.91 | 400 |
| 05 ene 2024 | 15.75 | 15.78 | 15.57 | 15.74 | 15.70 | 7,400 |
| 04 ene 2024 | 15.90 | 15.90 | 15.78 | 15.85 | 15.81 | 5,600 |
| 03 ene 2024 | 16.27 | 16.27 | 15.84 | 15.84 | 15.80 | 5,600 |
| 02 ene 2024 | 15.81 | 16.16 | 15.77 | 16.07 | 16.03 | 10,500 |
| 29 dic 2023 | 15.67 | 15.78 | 15.66 | 15.74 | 15.70 | 3,400 |
| 28 dic 2023 | 15.64 | 15.75 | 15.60 | 15.74 | 15.70 | 25,300 |
| 27 dic 2023 | 15.52 | 15.67 | 15.52 | 15.64 | 15.60 | 11,200 |
| 26 dic 2023 | 15.33 | 15.61 | 15.31 | 15.57 | 15.54 | 3,800 |
| 22 dic 2023 | 15.35 | 15.53 | 15.35 | 15.42 | 15.39 | 6,800 |
| 21 dic 2023 | 15.24 | 15.24 | 15.00 | 15.21 | 15.18 | 5,200 |
| 20 dic 2023 | 15.53 | 15.53 | 15.05 | 15.05 | 15.02 | 3,800 |
| 20 dic 2023 | 0.088 Dividendo | |||||
| 19 dic 2023 | 15.70 | 15.70 | 15.61 | 15.64 | 15.52 | 2,200 |
| 18 dic 2023 | 15.45 | 15.73 | 15.45 | 15.65 | 15.53 | 1,900 |
| 15 dic 2023 | 15.30 | 15.38 | 15.26 | 15.36 | 15.24 | 2,500 |
| 14 dic 2023 | 15.80 | 15.80 | 15.30 | 15.30 | 15.18 | 5,700 |
| 13 dic 2023 | 15.18 | 15.77 | 15.18 | 15.77 | 15.65 | 5,000 |
| 12 dic 2023 | 15.26 | 15.28 | 15.18 | 15.28 | 15.16 | 1,400 |
| 11 dic 2023 | 15.01 | 15.19 | 15.01 | 15.19 | 15.07 | 5,000 |
| *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.