Yahoo

Correo

U.S. markets closed

F S&P 500
5,076.00
-31.50(-0.62%)
F Dow Jones
38,608.00
-72.00(-0.19%)
F Nasdaq
17,467.75
-196.75(-1.11%)
E-mini Russell 2000 Index Futur
2,009.00
+2.20(+0.11%)
Petróleo
82.63
-0.18(-0.22%)
Oro
2,330.50
-7.90(-0.34%)

ProShares Ultra Semiconductors (USD)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

79.70

-1.48

(-1.82%)

Al cierre: 04:00PM EDT

78.48

-1.22

(-1.53%)

Fuera de horario:

07:57PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	84.79	85.14	78.84	79.70	79.70	281,400
23 abr 2024	78.78	81.79	78.19	81.18	81.18	362,500
22 abr 2024	75.49	78.10	73.35	77.18	77.18	406,700
19 abr 2024	82.39	83.77	72.30	73.32	73.32	615,100
18 abr 2024	85.77	87.00	82.21	84.26	84.26	315,000
17 abr 2024	92.81	93.31	85.22	85.30	85.30	296,200
16 abr 2024	90.38	92.91	89.60	91.88	91.88	246,600
15 abr 2024	95.53	97.11	89.10	89.56	89.56	363,000
12 abr 2024	95.78	96.60	92.44	93.19	93.19	276,400
11 abr 2024	93.79	99.14	93.15	99.01	99.01	280,100
10 abr 2024	89.54	94.21	89.54	92.92	92.92	252,300
09 abr 2024	95.22	95.50	89.08	93.05	93.05	286,900
08 abr 2024	95.79	95.79	93.11	94.04	94.04	208,700
05 abr 2024	92.99	95.99	91.39	94.70	94.70	453,900
04 abr 2024	100.92	101.35	91.53	91.53	91.53	448,300
03 abr 2024	95.81	100.07	95.81	98.06	98.06	216,800
02 abr 2024	96.84	98.44	94.94	98.19	98.19	277,300
01 abr 2024	99.18	103.55	99.09	100.46	100.46	314,200
28 mar 2024	98.52	100.40	97.74	99.16	99.16	144,300
27 mar 2024	101.98	101.98	95.85	98.99	98.99	273,900
26 mar 2024	105.25	106.00	100.13	100.31	100.31	284,100
25 mar 2024	100.86	105.75	100.86	103.51	103.51	414,000
22 mar 2024	99.40	104.61	99.40	103.16	103.16	369,100
21 mar 2024	101.86	103.61	99.51	100.29	100.29	553,900
20 mar 2024	94.23	96.35	92.21	96.22	96.22	410,700
19 mar 2024	90.30	94.87	87.80	93.51	93.51	606,900
18 mar 2024	97.20	98.89	92.23	93.67	93.67	390,900
15 mar 2024	91.38	95.67	90.89	93.25	93.25	235,900
14 mar 2024	96.73	97.93	91.95	93.75	93.75	419,200
13 mar 2024	100.40	100.40	95.46	98.28	98.28	478,900
12 mar 2024	98.06	102.13	94.46	102.03	102.03	418,300
11 mar 2024	95.17	98.29	91.61	94.81	94.81	444,200
08 mar 2024	110.89	113.46	97.03	98.16	98.16	1,767,400
07 mar 2024	103.82	108.54	103.49	108.19	108.19	597,300
06 mar 2024	100.63	103.20	98.50	100.94	100.94	609,800
05 mar 2024	96.60	97.80	93.82	96.16	96.16	576,800
04 mar 2024	96.68	101.42	95.95	98.09	98.09	612,500
01 mar 2024	88.69	94.58	88.51	94.21	94.21	546,800
29 feb 2024	85.39	87.47	84.30	86.74	86.74	314,500
28 feb 2024	83.00	84.30	81.97	82.90	82.90	244,900
27 feb 2024	86.02	86.10	83.20	84.96	84.96	160,900
26 feb 2024	85.97	87.03	84.26	85.36	85.36	299,000
23 feb 2024	87.02	89.08	82.70	84.08	84.08	435,200
22 feb 2024	81.27	85.21	80.13	84.77	84.77	744,300
21 feb 2024	71.20	72.03	69.39	71.51	71.51	327,600
20 feb 2024	76.37	76.49	70.56	73.44	73.44	554,200
16 feb 2024	80.38	81.16	77.34	77.65	77.65	389,400
15 feb 2024	79.88	80.10	77.71	78.23	78.23	219,700
14 feb 2024	77.97	79.40	76.42	79.16	79.16	369,300
13 feb 2024	73.35	77.64	72.58	75.97	75.97	438,400
12 feb 2024	78.22	81.31	76.48	77.75	77.75	362,800
09 feb 2024	75.00	77.91	74.38	77.79	77.79	283,000
08 feb 2024	73.57	75.41	73.10	73.86	73.86	222,200
07 feb 2024	71.28	73.43	70.00	73.39	73.39	252,800
06 feb 2024	72.96	73.15	67.92	70.39	70.39	394,900
05 feb 2024	71.20	72.88	69.47	72.46	72.46	498,000
02 feb 2024	66.41	69.58	66.07	69.04	69.04	254,700
01 feb 2024	64.56	65.88	63.50	65.58	65.58	187,100
31 ene 2024	63.70	65.91	62.53	63.97	63.97	282,000
30 ene 2024	67.13	67.85	65.45	66.14	66.14	246,700
29 ene 2024	65.74	67.22	65.31	67.21	67.21	136,700
26 ene 2024	66.00	67.08	64.86	65.32	65.32	286,700
25 ene 2024	71.00	71.21	67.68	68.63	68.63	273,400
24 ene 2024	67.62	70.99	66.73	68.73	68.73	346,700
23 ene 2024	65.64	66.40	64.12	66.33	66.33	328,900
22 ene 2024	66.79	67.30	64.64	65.82	65.82	490,000
19 ene 2024	61.97	65.51	61.08	65.51	65.51	433,100
18 ene 2024	59.89	60.64	58.39	60.10	60.10	303,700
17 ene 2024	57.44	57.44	55.13	57.06	57.06	208,500
16 ene 2024	56.29	58.80	56.17	58.09	58.09	468,300
12 ene 2024	56.17	56.62	55.19	55.80	55.80	111,800
11 ene 2024	55.94	56.69	53.84	56.12	56.12	263,000
10 ene 2024	55.44	55.65	54.10	55.45	55.45	226,800
09 ene 2024	53.50	56.03	52.85	54.88	54.88	149,600
08 ene 2024	50.81	54.09	50.60	54.07	54.07	211,600
05 ene 2024	49.30	50.65	49.05	49.81	49.81	190,000
04 ene 2024	48.54	49.79	48.17	48.82	48.82	224,300
03 ene 2024	49.51	50.00	48.80	49.00	49.00	217,400
02 ene 2024	53.06	53.06	50.10	50.92	50.92	399,800
29 dic 2023	55.14	55.49	53.65	54.42	54.42	117,700
28 dic 2023	55.36	55.51	54.89	54.98	54.98	109,100
27 dic 2023	55.36	55.50	54.63	54.97	54.97	93,900
26 dic 2023	53.73	55.22	53.73	54.83	54.83	188,600
22 dic 2023	53.74	53.92	52.54	53.25	53.25	109,500
21 dic 2023	52.52	53.29	52.13	53.13	53.13	149,100
20 dic 2023	53.51	53.91	50.82	50.88	50.88	207,000
20 dic 2023	0.027 Dividendo
19 dic 2023	53.54	54.02	53.20	54.02	53.99	133,300
18 dic 2023	53.44	54.24	52.79	53.91	53.88	136,500
15 dic 2023	52.21	54.05	52.21	53.17	53.14	174,600
14 dic 2023	51.07	52.57	50.99	52.19	52.16	303,600
13 dic 2023	49.09	50.85	48.95	50.33	50.30	229,000
12 dic 2023	46.97	49.03	46.91	48.99	48.97	200,500
11 dic 2023	46.22	48.00	45.89	47.60	47.58	203,600
08 dic 2023	44.47	45.81	44.45	45.50	45.48	175,500
07 dic 2023	42.94	44.60	42.77	44.49	44.47	85,700
06 dic 2023	44.60	44.75	42.19	42.33	42.31	106,200
05 dic 2023	42.49	43.54	42.40	43.47	43.45	157,800
04 dic 2023	43.56	43.62	42.14	43.27	43.25	195,300
01 dic 2023	43.99	45.02	43.28	44.68	44.66	120,300
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...

F S&P 5005,076.00-31.50(-0.62%)

F Dow Jones38,608.00-72.00(-0.19%)

F Nasdaq17,467.75-196.75(-1.11%)

E-mini Russell 2000 Index Futur2,009.00+2.20(+0.11%)

Petróleo82.63-0.18(-0.22%)

Oro2,330.50-7.90(-0.34%)

ProShares Ultra Semiconductors (USD)

F S&P 500
5,076.00
-31.50(-0.62%)

F Dow Jones
38,608.00
-72.00(-0.19%)

F Nasdaq
17,467.75
-196.75(-1.11%)

E-mini Russell 2000 Index Futur
2,009.00
+2.20(+0.11%)

Petróleo
82.63
-0.18(-0.22%)

Oro
2,330.50
-7.90(-0.34%)