ProShares Ultra Financials (UYG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 64.95 | 65.68 | 64.95 | 65.67 | 65.67 | 6,000 |
| 23 may 2024 | 66.69 | 66.69 | 64.50 | 64.92 | 64.92 | 23,700 |
| 22 may 2024 | 67.08 | 67.87 | 66.61 | 66.85 | 66.85 | 17,100 |
| 21 may 2024 | 67.13 | 67.68 | 67.13 | 67.68 | 67.68 | 45,700 |
| 20 may 2024 | 68.24 | 68.32 | 66.87 | 66.87 | 66.87 | 14,300 |
| 17 may 2024 | 67.69 | 68.54 | 67.69 | 68.54 | 68.54 | 10,600 |
| 16 may 2024 | 67.99 | 68.31 | 67.71 | 67.71 | 67.71 | 12,200 |
| 15 may 2024 | 67.01 | 67.80 | 67.01 | 67.66 | 67.66 | 6,700 |
| 14 may 2024 | 66.09 | 66.81 | 66.09 | 66.71 | 66.71 | 7,800 |
| 13 may 2024 | 66.89 | 67.08 | 66.20 | 66.20 | 66.20 | 11,800 |
| 10 may 2024 | 66.51 | 66.85 | 66.51 | 66.69 | 66.69 | 13,400 |
| 09 may 2024 | 64.81 | 66.11 | 64.81 | 66.10 | 66.10 | 5,000 |
| 08 may 2024 | 64.20 | 65.35 | 64.20 | 65.25 | 65.25 | 12,500 |
| 07 may 2024 | 64.78 | 64.99 | 64.61 | 64.72 | 64.72 | 11,500 |
| 06 may 2024 | 63.55 | 64.28 | 63.55 | 64.26 | 64.26 | 15,500 |
| 03 may 2024 | 62.93 | 63.10 | 62.32 | 62.79 | 62.79 | 16,500 |
| 02 may 2024 | 62.30 | 62.67 | 61.79 | 62.44 | 62.44 | 11,300 |
| 01 may 2024 | 62.05 | 63.42 | 62.05 | 62.15 | 62.15 | 16,900 |
| 30 abr 2024 | 62.98 | 63.38 | 62.21 | 62.22 | 62.22 | 11,300 |
| 29 abr 2024 | 63.61 | 64.03 | 63.00 | 63.42 | 63.42 | 19,700 |
| 26 abr 2024 | 64.02 | 64.30 | 63.46 | 63.65 | 63.65 | 12,800 |
| 25 abr 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 63.82 | 24,800 |
| 24 abr 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 64.72 | 14,300 |
| 23 abr 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 64.74 | 9,900 |
| 22 abr 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 63.88 | 14,900 |
| 19 abr 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 62.44 | 21,800 |
| 18 abr 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 60.75 | 12,200 |
| 17 abr 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 60.30 | 19,200 |
| 16 abr 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 60.06 | 36,900 |
| 15 abr 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 60.80 | 64,800 |
| 12 abr 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 61.47 | 38,200 |
| 11 abr 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 63.36 | 13,600 |
| 10 abr 2024 | 65.00 | 65.27 | 63.78 | 64.07 | 64.07 | 27,300 |
| 09 abr 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 66.10 | 22,400 |
| 08 abr 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 66.84 | 16,800 |
| 05 abr 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 66.32 | 32,000 |
| 04 abr 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 65.19 | 54,300 |
| 03 abr 2024 | 66.96 | 67.56 | 66.28 | 66.60 | 66.60 | 47,200 |
| 02 abr 2024 | 66.84 | 67.16 | 66.54 | 66.75 | 66.75 | 15,000 |
| 01 abr 2024 | 68.18 | 68.32 | 67.19 | 67.34 | 67.34 | 43,400 |
| 28 mar 2024 | 67.63 | 68.50 | 67.56 | 68.32 | 68.32 | 25,100 |
| 27 mar 2024 | 66.45 | 67.48 | 66.30 | 67.48 | 67.48 | 18,800 |
| 26 mar 2024 | 66.16 | 66.34 | 65.90 | 65.97 | 65.97 | 18,800 |
| 25 mar 2024 | 65.71 | 66.14 | 65.55 | 65.68 | 65.68 | 7,700 |
| 22 mar 2024 | 67.58 | 68.09 | 65.98 | 65.98 | 65.98 | 20,900 |
| 21 mar 2024 | 66.89 | 67.92 | 66.89 | 67.62 | 67.62 | 26,900 |
| 20 mar 2024 | 64.73 | 66.66 | 64.72 | 66.53 | 66.53 | 40,100 |
| 20 mar 2024 | 0.039 Dividendo | |||||
| 19 mar 2024 | 64.40 | 65.10 | 64.40 | 65.00 | 64.96 | 13,600 |
| 18 mar 2024 | 64.17 | 64.57 | 63.85 | 64.37 | 64.33 | 8,600 |
| 15 mar 2024 | 62.93 | 64.28 | 62.93 | 63.79 | 63.75 | 27,200 |
| 14 mar 2024 | 64.73 | 65.00 | 63.19 | 63.87 | 63.83 | 21,000 |
| 13 mar 2024 | 63.99 | 64.95 | 63.99 | 64.77 | 64.73 | 24,200 |
| 12 mar 2024 | 63.57 | 64.34 | 63.54 | 64.02 | 63.98 | 18,100 |
| 11 mar 2024 | 62.99 | 63.57 | 62.61 | 63.51 | 63.47 | 15,400 |
| 08 mar 2024 | 62.96 | 63.75 | 62.96 | 63.25 | 63.21 | 17,500 |
| 07 mar 2024 | 63.72 | 63.95 | 62.71 | 62.96 | 62.92 | 13,700 |
| 06 mar 2024 | 62.81 | 63.62 | 62.42 | 63.19 | 63.15 | 40,500 |
| 05 mar 2024 | 62.08 | 63.29 | 62.08 | 62.72 | 62.68 | 49,400 |
| 04 mar 2024 | 61.73 | 63.01 | 61.73 | 62.59 | 62.55 | 99,500 |
| 01 mar 2024 | 62.12 | 62.75 | 61.96 | 62.30 | 62.26 | 26,600 |
| 29 feb 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 62.26 | 20,400 |
| 28 feb 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 62.57 | 21,900 |
| 27 feb 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 62.08 | 14,300 |
| 26 feb 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 61.72 | 52,500 |
| 23 feb 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 62.42 | 29,500 |
| 22 feb 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 61.91 | 169,000 |
| 21 feb 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 60.34 | 12,300 |
| 20 feb 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 59.97 | 23,000 |
| 16 feb 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 60.45 | 19,400 |
| 15 feb 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 60.79 | 60,000 |
| 14 feb 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 58.91 | 34,600 |
| 13 feb 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 57.76 | 80,000 |
| 12 feb 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 59.34 | 22,900 |
| 09 feb 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 58.92 | 17,400 |
| 08 feb 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 58.51 | 36,600 |
| 07 feb 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 59.07 | 17,800 |
| 06 feb 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 58.31 | 62,700 |
| 05 feb 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 58.04 | 38,200 |
| 02 feb 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 58.79 | 50,900 |
| 01 feb 2024 | 57.95 | 58.27 | 56.66 | 58.21 | 58.18 | 72,800 |
| 31 ene 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 58.07 | 52,700 |
| 30 ene 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 59.49 | 40,600 |
| 29 ene 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 58.16 | 23,500 |
| 26 ene 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 57.77 | 21,000 |
| 25 ene 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 57.43 | 46,800 |
| 24 ene 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 56.86 | 41,900 |
| 23 ene 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 56.37 | 20,900 |
| 22 ene 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 56.20 | 26,200 |
| 19 ene 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 55.73 | 37,400 |
| 18 ene 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 53.96 | 33,500 |
| 17 ene 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 53.71 | 58,400 |
| 16 ene 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 54.01 | 89,300 |
| 12 ene 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 54.85 | 48,700 |
| 11 ene 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 55.12 | 50,300 |
| 10 ene 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 55.54 | 31,600 |
| 09 ene 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 55.37 | 19,300 |
| 08 ene 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 56.09 | 64,100 |
| 05 ene 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 55.52 | 157,800 |
| 04 ene 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 54.92 | 51,400 |
| *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.