ProShares Ultra Utilities (UPW)

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

Añadir a la lista de seguimiento

56.66

-1.25

(-2.16%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	58.00	58.00	56.65	56.66	56.66	2,400
25 abr 2024	57.91	57.91	57.91	57.91	57.91	400
24 abr 2024	56.18	57.83	56.18	57.75	57.75	4,200
23 abr 2024	56.00	57.22	56.00	56.92	56.92	1,900
22 abr 2024	55.75	56.65	55.75	56.38	56.38	3,700
19 abr 2024	54.37	55.40	54.37	55.40	55.40	3,000
18 abr 2024	53.85	53.85	53.85	53.85	53.85	300
17 abr 2024	51.64	53.25	51.64	53.25	53.25	900
16 abr 2024	51.16	51.16	51.16	51.16	51.16	400
15 abr 2024	53.05	53.05	52.27	52.60	52.60	700
12 abr 2024	53.33	53.50	53.33	53.50	53.50	2,100
11 abr 2024	54.75	54.75	54.47	54.47	54.47	900
10 abr 2024	54.84	54.95	54.61	54.61	54.61	1,500
09 abr 2024	56.27	56.43	55.89	56.43	56.43	1,700
08 abr 2024	54.87	55.88	54.87	55.88	55.88	800
05 abr 2024	54.55	55.29	54.55	55.29	55.29	900
04 abr 2024	55.22	55.24	54.97	54.97	54.97	2,200
03 abr 2024	55.42	55.42	55.17	55.17	55.17	700
02 abr 2024	54.91	55.76	54.91	55.60	55.60	800
01 abr 2024	55.50	56.20	55.49	55.49	55.49	1,100
28 mar 2024	55.71	56.21	55.71	56.21	56.21	800
27 mar 2024	54.45	55.16	54.45	55.16	55.16	2,200
26 mar 2024	52.83	52.83	52.61	52.66	52.66	2,900
25 mar 2024	53.84	53.84	53.15	53.60	53.60	4,400
22 mar 2024	53.42	53.42	53.23	53.31	53.31	2,500
21 mar 2024	53.99	53.99	53.14	53.14	53.14	2,400
20 mar 2024	53.82	53.86	53.29	53.29	53.29	3,300
20 mar 2024	0.255 Dividendo
19 mar 2024	52.95	53.40	52.94	53.40	53.15	1,600
18 mar 2024	52.46	52.49	52.32	52.32	52.07	700
15 mar 2024	52.48	52.48	51.74	52.02	51.77	2,500
14 mar 2024	52.68	52.68	51.30	51.80	51.55	2,300
13 mar 2024	53.02	53.02	52.68	52.68	52.43	2,100
12 mar 2024	52.46	52.82	51.49	52.13	51.88	2,500
11 mar 2024	52.35	52.99	52.34	52.99	52.74	5,700
08 mar 2024	52.39	52.75	52.39	52.68	52.43	1,200
07 mar 2024	52.27	52.62	52.27	52.39	52.14	2,400
06 mar 2024	51.15	51.88	51.15	51.74	51.49	2,300
05 mar 2024	50.90	52.94	50.69	50.69	50.45	2,100
04 mar 2024	49.28	51.12	48.98	50.96	50.72	1,600
01 mar 2024	48.42	49.35	48.26	49.35	49.11	1,200
29 feb 2024	49.86	50.33	49.86	50.18	49.94	1,100
28 feb 2024	49.78	49.94	49.78	49.94	49.70	1,000
27 feb 2024	48.71	49.67	48.69	49.67	49.43	3,300
26 feb 2024	48.21	48.21	47.95	47.95	47.72	2,000
23 feb 2024	49.06	50.19	49.06	49.91	49.67	1,600
22 feb 2024	48.64	49.49	48.64	49.14	48.91	4,100
21 feb 2024	49.00	49.97	49.00	49.97	49.73	2,400
20 feb 2024	48.62	49.60	48.62	48.63	48.40	4,800
16 feb 2024	48.45	48.97	48.43	48.76	48.53	2,100
15 feb 2024	48.72	48.85	48.56	48.85	48.62	2,300
14 feb 2024	47.23	47.42	47.23	47.35	47.12	500
13 feb 2024	46.00	46.84	45.69	46.84	46.62	2,300
12 feb 2024	48.17	48.38	48.17	48.38	48.15	3,500
09 feb 2024	46.95	47.37	46.92	47.37	47.14	1,600
08 feb 2024	47.20	47.20	46.58	46.91	46.69	2,700
07 feb 2024	47.51	47.98	47.51	47.69	47.46	2,400
06 feb 2024	47.06	47.75	47.06	47.73	47.50	3,800
05 feb 2024	47.76	48.42	47.47	47.47	47.24	2,800
02 feb 2024	49.35	50.30	48.87	49.42	49.18	2,500
01 feb 2024	50.55	51.21	50.55	51.21	50.97	400
31 ene 2024	50.19	50.36	49.37	49.53	49.29	1,600
30 ene 2024	49.66	49.66	49.66	49.66	49.42	100
29 ene 2024	48.95	49.66	48.95	49.66	49.42	900
26 ene 2024	49.05	49.09	48.85	49.09	48.86	2,200
25 ene 2024	48.30	48.70	48.04	48.70	48.47	4,700
24 ene 2024	49.31	49.31	47.11	47.12	46.89	5,900
23 ene 2024	48.53	48.58	48.37	48.40	48.17	3,300
22 ene 2024	48.95	49.30	47.98	48.31	48.08	3,800
19 ene 2024	48.55	48.85	48.22	48.78	48.55	2,100
18 ene 2024	49.20	49.20	48.55	48.99	48.76	3,200
17 ene 2024	51.22	51.22	49.67	50.01	49.77	4,000
16 ene 2024	51.99	52.18	51.62	51.62	51.37	1,100
12 ene 2024	52.87	53.04	52.54	52.77	52.52	1,200
11 ene 2024	52.67	52.67	51.87	52.18	51.93	4,100
10 ene 2024	54.57	54.91	54.57	54.72	54.46	1,500
09 ene 2024	54.86	54.88	54.84	54.84	54.58	1,600
08 ene 2024	55.71	55.71	55.71	55.71	55.44	300
05 ene 2024	54.52	54.89	54.07	54.89	54.63	1,400
04 ene 2024	55.81	55.82	54.44	54.44	54.18	2,300
03 ene 2024	54.11	54.97	54.11	54.85	54.59	4,100
02 ene 2024	52.75	54.65	52.75	54.49	54.23	7,100
29 dic 2023	52.45	53.00	52.45	53.00	52.75	1,800
28 dic 2023	52.71	53.08	52.71	53.08	52.83	2,300
27 dic 2023	52.29	52.45	52.22	52.33	52.08	16,600
26 dic 2023	51.93	52.80	51.93	52.52	52.27	24,300
22 dic 2023	51.57	52.68	51.57	51.84	51.59	2,100
21 dic 2023	52.47	52.47	51.54	51.54	51.29	2,000
20 dic 2023	53.90	53.90	51.35	51.35	51.10	5,500
20 dic 2023	0.367 Dividendo
19 dic 2023	53.46	53.91	53.44	53.91	53.29	1,000
18 dic 2023	54.09	54.09	53.19	53.38	52.76	6,400
15 dic 2023	54.18	54.18	53.01	53.66	53.04	8,300
14 dic 2023	57.66	57.69	55.46	55.46	54.82	5,300
13 dic 2023	54.13	56.98	54.13	56.98	56.32	1,900
12 dic 2023	52.89	53.09	52.89	53.09	52.48	1,300
11 dic 2023	52.94	53.40	52.94	53.40	52.78	1,700
08 dic 2023	52.75	52.79	52.20	52.79	52.18	900
07 dic 2023	53.36	53.42	53.06	53.06	52.45	2,500
06 dic 2023	52.28	53.30	52.28	53.30	52.68	4,500
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

ProShares Ultra Utilities (UPW)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)