ProShares Ultra Real Estate (URE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:21PM EDT
Fuera de horario:
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 | 52.50 | 52.50 | 51.72 | 51.72 | 51.72 | 2,600 |
| 25 abr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 600 |
| 24 abr 2024 | 51.82 | 52.31 | 51.82 | 52.31 | 52.31 | 500 |
| 23 abr 2024 | 51.87 | 52.16 | 51.70 | 51.80 | 51.80 | 1,200 |
| 22 abr 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 50.96 | 2,500 |
| 19 abr 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 50.11 | 400 |
| 18 abr 2024 | 49.68 | 49.79 | 49.68 | 49.73 | 49.73 | 600 |
| 17 abr 2024 | 50.04 | 50.16 | 49.86 | 49.86 | 49.86 | 2,100 |
| 16 abr 2024 | 52.25 | 52.25 | 50.48 | 50.67 | 50.67 | 6,700 |
| 15 abr 2024 | 54.40 | 54.63 | 51.83 | 52.25 | 52.25 | 29,800 |
| 12 abr 2024 | 54.56 | 54.56 | 54.01 | 54.01 | 54.01 | 900 |
| 11 abr 2024 | 55.83 | 55.83 | 54.67 | 55.31 | 55.31 | 1,500 |
| 10 abr 2024 | 56.54 | 56.68 | 54.79 | 55.19 | 55.19 | 7,400 |
| 09 abr 2024 | 59.29 | 59.98 | 59.29 | 59.98 | 59.98 | 1,900 |
| 08 abr 2024 | 58.30 | 58.49 | 58.30 | 58.49 | 58.49 | 23,000 |
| 05 abr 2024 | 56.93 | 57.72 | 56.93 | 57.72 | 57.72 | 2,000 |
| 04 abr 2024 | 58.70 | 58.70 | 57.02 | 57.02 | 57.02 | 700 |
| 03 abr 2024 | 57.57 | 57.91 | 57.57 | 57.91 | 57.91 | 600 |
| 02 abr 2024 | 57.78 | 57.80 | 57.65 | 57.78 | 57.78 | 1,700 |
| 01 abr 2024 | 61.96 | 61.96 | 59.05 | 59.19 | 59.19 | 50,000 |
| 28 mar 2024 | 60.61 | 61.43 | 60.61 | 61.22 | 61.22 | 4,600 |
| 27 mar 2024 | 58.38 | 60.33 | 58.38 | 60.33 | 60.33 | 600 |
| 26 mar 2024 | 58.05 | 58.20 | 57.51 | 57.51 | 57.51 | 1,500 |
| 25 mar 2024 | 58.39 | 58.39 | 58.12 | 58.12 | 58.12 | 800 |
| 22 mar 2024 | 58.54 | 58.67 | 58.50 | 58.67 | 58.67 | 3,600 |
| 21 mar 2024 | 59.95 | 60.47 | 59.57 | 60.01 | 60.01 | 4,500 |
| 20 mar 2024 | 58.65 | 59.65 | 58.62 | 59.50 | 59.50 | 1,500 |
| 20 mar 2024 | 0.041 Dividendo | |||||
| 19 mar 2024 | 59.02 | 59.15 | 58.90 | 59.15 | 59.11 | 3,700 |
| 18 mar 2024 | 59.37 | 59.76 | 58.98 | 59.03 | 58.99 | 38,900 |
| 15 mar 2024 | 58.25 | 59.29 | 58.23 | 59.19 | 59.15 | 2,400 |
| 14 mar 2024 | 60.42 | 60.42 | 58.40 | 59.21 | 59.17 | 4,500 |
| 13 mar 2024 | 61.84 | 61.93 | 60.76 | 60.89 | 60.85 | 5,700 |
| 12 mar 2024 | 61.98 | 61.98 | 61.65 | 61.81 | 61.77 | 4,000 |
| 11 mar 2024 | 62.75 | 62.75 | 61.56 | 62.12 | 62.08 | 4,500 |
| 08 mar 2024 | 62.65 | 62.88 | 62.35 | 62.74 | 62.70 | 4,500 |
| 07 mar 2024 | 61.78 | 61.78 | 60.77 | 61.36 | 61.32 | 2,700 |
| 06 mar 2024 | 61.29 | 61.50 | 60.93 | 61.36 | 61.32 | 22,500 |
| 05 mar 2024 | 61.98 | 62.49 | 60.72 | 60.78 | 60.74 | 2,000 |
| 04 mar 2024 | 60.97 | 62.28 | 59.93 | 62.20 | 62.16 | 10,200 |
| 01 mar 2024 | 59.57 | 60.85 | 58.80 | 60.85 | 60.81 | 13,100 |
| 29 feb 2024 | 59.43 | 60.24 | 59.08 | 59.62 | 59.58 | 4,300 |
| 28 feb 2024 | 58.05 | 58.68 | 58.04 | 58.60 | 58.56 | 1,000 |
| 27 feb 2024 | 57.19 | 57.50 | 57.17 | 57.22 | 57.18 | 2,500 |
| 26 feb 2024 | 58.78 | 58.78 | 57.09 | 57.18 | 57.14 | 4,100 |
| 23 feb 2024 | 58.70 | 59.03 | 58.48 | 58.48 | 58.44 | 3,100 |
| 22 feb 2024 | 58.23 | 58.45 | 58.23 | 58.26 | 58.22 | 2,500 |
| 21 feb 2024 | 57.70 | 58.19 | 57.50 | 58.12 | 58.08 | 18,200 |
| 20 feb 2024 | 57.56 | 57.65 | 56.85 | 57.11 | 57.07 | 3,200 |
| 16 feb 2024 | 56.93 | 57.89 | 56.93 | 57.42 | 57.38 | 2,300 |
| 15 feb 2024 | 58.03 | 58.62 | 57.92 | 58.61 | 58.57 | 6,500 |
| 14 feb 2024 | 55.95 | 56.28 | 55.67 | 56.01 | 55.97 | 4,600 |
| 13 feb 2024 | 55.75 | 55.75 | 54.09 | 55.23 | 55.19 | 1,800 |
| 12 feb 2024 | 57.45 | 58.08 | 57.40 | 57.40 | 57.36 | 2,300 |
| 09 feb 2024 | 57.07 | 57.71 | 56.74 | 57.71 | 57.67 | 4,000 |
| 08 feb 2024 | 56.76 | 57.46 | 56.72 | 57.46 | 57.42 | 12,000 |
| 07 feb 2024 | 57.01 | 57.48 | 56.86 | 56.88 | 56.84 | 8,200 |
| 06 feb 2024 | 55.16 | 57.00 | 55.16 | 57.00 | 56.96 | 21,400 |
| 05 feb 2024 | 56.06 | 56.06 | 55.22 | 55.26 | 55.22 | 4,700 |
| 02 feb 2024 | 58.28 | 58.28 | 56.24 | 57.75 | 57.71 | 3,000 |
| 01 feb 2024 | 57.47 | 59.07 | 56.59 | 59.07 | 59.03 | 4,300 |
| 31 ene 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 57.02 | 4,000 |
| 30 ene 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 58.00 | 1,200 |
| 29 ene 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 58.99 | 4,300 |
| 26 ene 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 58.26 | 1,500 |
| 25 ene 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 58.68 | 1,000 |
| 24 ene 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 57.26 | 2,700 |
| 23 ene 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 59.02 | 1,100 |
| 22 ene 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 59.65 | 7,100 |
| 19 ene 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 59.01 | 10,200 |
| 18 ene 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 57.91 | 1,200 |
| 17 ene 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 58.70 | 1,700 |
| 16 ene 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 60.87 | 3,400 |
| 12 ene 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 61.75 | 1,100 |
| 11 ene 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.82 | 400 |
| 10 ene 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 61.90 | 1,900 |
| 09 ene 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 61.85 | 700 |
| 08 ene 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 62.77 | 3,100 |
| 05 ene 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 61.09 | 3,300 |
| 04 ene 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 61.32 | 3,900 |
| 03 ene 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 61.52 | 6,700 |
| 02 ene 2024 | 63.30 | 64.67 | 63.23 | 64.67 | 64.63 | 38,700 |
| 29 dic 2023 | 64.53 | 64.57 | 63.62 | 63.62 | 63.58 | 4,600 |
| 28 dic 2023 | 64.21 | 64.84 | 64.06 | 64.84 | 64.80 | 2,000 |
| 27 dic 2023 | 63.96 | 64.21 | 63.72 | 64.09 | 64.05 | 3,900 |
| 26 dic 2023 | 62.60 | 63.80 | 62.60 | 63.51 | 63.47 | 3,200 |
| 22 dic 2023 | 62.88 | 63.37 | 62.32 | 62.60 | 62.56 | 6,900 |
| 21 dic 2023 | 62.47 | 62.47 | 61.14 | 62.07 | 62.03 | 4,800 |
| 20 dic 2023 | 62.79 | 63.25 | 61.33 | 61.33 | 61.29 | 5,200 |
| 20 dic 2023 | 0.458 Dividendo | |||||
| 19 dic 2023 | 63.35 | 63.37 | 63.06 | 63.17 | 62.67 | 1,300 |
| 18 dic 2023 | 62.99 | 62.99 | 62.26 | 62.34 | 61.85 | 21,000 |
| 15 dic 2023 | 63.55 | 63.55 | 61.98 | 62.85 | 62.35 | 7,000 |
| 14 dic 2023 | 63.58 | 65.00 | 63.58 | 64.07 | 63.56 | 8,900 |
| 13 dic 2023 | 57.16 | 60.95 | 57.16 | 60.83 | 60.35 | 4,400 |
| 12 dic 2023 | 56.84 | 57.00 | 56.80 | 56.80 | 56.35 | 1,600 |
| 11 dic 2023 | 56.42 | 56.77 | 56.22 | 56.77 | 56.32 | 20,700 |
| 08 dic 2023 | 56.50 | 56.50 | 55.60 | 56.39 | 55.94 | 1,900 |
| 07 dic 2023 | 57.00 | 57.00 | 56.65 | 56.68 | 56.23 | 2,200 |
| 06 dic 2023 | 57.86 | 57.86 | 56.58 | 56.58 | 56.13 | 800 |
| *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.