Yahoo

Correo

U.S. markets open in 23 minutes

F S&P 500
5,212.50
-0.25(-0.00%)
F Dow Jones
39,136.00
-59.00(-0.15%)
F Nasdaq
18,195.50
+9.00(+0.05%)
E-mini Russell 2000 Index Futur
2,069.10
+4.30(+0.21%)
Petróleo
79.56
+0.57(+0.72%)
Oro
2,332.90
+10.60(+0.46%)

ProShares Metaverse ETF (VERS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.16

-0.12

(-0.30%)

Al cierre: 02:34PM EDT

41.04

-0.12

(-0.29%)

Antes de la apertura del mercado:

08:39AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	41.16	41.16	41.16	41.16	41.16	100
07 may 2024	41.36	41.36	41.28	41.28	41.28	300
06 may 2024	41.32	41.32	41.32	41.32	41.32	300
03 may 2024	40.82	40.82	40.69	40.69	40.69	400
02 may 2024	39.59	39.97	39.59	39.97	39.97	400
01 may 2024	39.12	39.74	39.06	39.06	39.06	2,100
30 abr 2024	39.77	39.77	39.18	39.18	39.18	1,300
29 abr 2024	39.67	39.82	39.67	39.82	39.82	200
26 abr 2024	39.57	39.57	39.57	39.57	39.57	100
25 abr 2024	38.67	38.67	38.67	38.67	38.67	100
24 abr 2024	38.99	38.99	38.93	38.93	38.93	500
23 abr 2024	38.90	38.90	38.90	38.90	38.90	200
22 abr 2024	37.97	38.60	37.94	38.41	38.41	71,500
19 abr 2024	37.66	37.66	37.66	37.66	37.66	200
18 abr 2024	39.00	39.00	38.46	38.46	38.46	200
17 abr 2024	39.08	39.08	38.51	38.51	38.51	700
16 abr 2024	38.99	38.99	38.99	38.99	38.99	100
15 abr 2024	39.15	39.15	39.15	39.15	39.15	200
12 abr 2024	40.00	40.00	39.84	39.84	39.84	600
11 abr 2024	40.96	40.96	40.96	40.96	40.96	100
10 abr 2024	40.43	40.43	40.43	40.43	40.43	200
09 abr 2024	41.30	41.30	41.30	41.30	41.30	100
08 abr 2024	40.95	40.95	40.95	40.95	40.95	100
05 abr 2024	40.78	40.78	40.78	40.78	40.78	100
04 abr 2024	40.51	40.51	40.51	40.51	40.51	300
03 abr 2024	40.83	40.83	40.83	40.83	40.83	100
02 abr 2024	40.62	40.80	40.57	40.80	40.80	900
01 abr 2024	41.25	41.25	41.25	41.25	41.25	200
28 mar 2024	41.36	41.36	41.36	41.36	41.36	100
27 mar 2024	40.99	41.34	40.99	41.34	41.34	300
26 mar 2024	41.13	41.13	40.81	40.81	40.81	100
25 mar 2024	40.96	40.96	40.96	40.96	40.96	100
22 mar 2024	41.30	41.30	41.30	41.30	41.30	200
21 mar 2024	41.29	41.29	41.29	41.29	41.29	100
20 mar 2024	41.40	41.40	41.40	41.40	41.40	200
20 mar 2024	0.039 Dividendo
19 mar 2024	40.74	40.74	40.74	40.74	40.70	200
18 mar 2024	41.00	41.00	40.82	40.82	40.78	700
15 mar 2024	41.19	41.19	41.17	41.17	41.13	500
14 mar 2024	41.65	41.65	41.65	41.65	41.61	100
13 mar 2024	42.56	42.60	42.38	42.38	42.34	400
12 mar 2024	42.36	42.61	42.36	42.61	42.57	400
11 mar 2024	42.62	42.62	42.24	42.24	42.20	1,300
08 mar 2024	42.84	42.84	42.42	42.42	42.38	300
07 mar 2024	42.69	42.87	42.69	42.76	42.71	500
06 mar 2024	42.09	42.20	41.79	41.79	41.75	400
05 mar 2024	41.98	41.98	41.42	41.42	41.38	800
04 mar 2024	42.60	42.60	42.42	42.42	42.38	400
01 mar 2024	42.75	42.75	42.75	42.75	42.71	200
29 feb 2024	42.21	42.21	42.17	42.17	42.12	200
28 feb 2024	41.57	41.57	41.55	41.55	41.51	500
27 feb 2024	41.72	41.72	41.52	41.69	41.66	1,100
26 feb 2024	41.79	41.83	41.79	41.83	41.79	300
23 feb 2024	41.85	41.85	41.54	41.54	41.50	1,300
22 feb 2024	41.86	41.86	41.84	41.84	41.80	600
21 feb 2024	40.78	40.90	40.61	40.90	40.87	300
20 feb 2024	41.20	41.28	40.96	41.28	41.25	1,100
16 feb 2024	41.89	41.89	41.89	41.89	41.85	100
15 feb 2024	42.67	42.67	42.67	42.67	42.63	100
14 feb 2024	42.11	42.52	42.11	42.52	42.48	300
13 feb 2024	41.96	41.96	41.45	41.45	41.41	500
12 feb 2024	43.00	43.37	42.77	42.77	42.73	500
09 feb 2024	42.28	42.50	42.27	42.50	42.46	300
08 feb 2024	41.67	41.96	41.67	41.87	41.83	700
07 feb 2024	41.70	41.70	41.50	41.53	41.49	900
06 feb 2024	41.94	41.95	41.80	41.95	41.91	1,000
05 feb 2024	41.86	41.86	41.82	41.82	41.78	400
02 feb 2024	41.82	42.12	41.82	42.12	42.08	1,600
01 feb 2024	41.18	41.21	41.17	41.17	41.13	900
31 ene 2024	41.26	41.26	40.75	40.75	40.71	1,000
30 ene 2024	42.23	42.23	41.76	41.76	41.72	500
29 ene 2024	42.03	42.59	42.03	42.59	42.55	600
26 ene 2024	42.12	42.12	41.90	41.90	41.86	500
25 ene 2024	42.32	42.32	42.32	42.32	42.28	300
24 ene 2024	42.41	42.41	41.94	41.94	41.90	700
23 ene 2024	41.97	42.03	41.97	42.03	41.99	500
22 ene 2024	42.00	42.00	41.78	41.78	41.74	400
19 ene 2024	41.00	41.12	41.00	41.12	41.08	600
18 ene 2024	40.21	40.38	40.10	40.38	40.34	1,000
17 ene 2024	39.85	39.85	39.62	39.79	39.75	1,500
16 ene 2024	40.31	40.31	40.31	40.31	40.27	100
12 ene 2024	40.76	40.76	40.71	40.71	40.67	400
11 ene 2024	40.61	40.94	40.61	40.94	40.90	600
10 ene 2024	41.12	41.21	41.10	41.11	41.07	1,300
09 ene 2024	40.84	41.32	40.84	41.03	40.99	700
08 ene 2024	40.32	41.32	40.32	41.32	41.28	40,400
05 ene 2024	40.15	40.24	40.15	40.23	40.19	500
04 ene 2024	40.40	40.40	40.25	40.25	40.21	300
03 ene 2024	40.56	40.59	40.28	40.28	40.24	2,000
02 ene 2024	41.72	41.72	41.36	41.44	41.40	2,200
29 dic 2023	42.37	42.37	42.28	42.28	42.23	500
28 dic 2023	43.14	43.14	42.86	42.86	42.82	500
27 dic 2023	42.92	42.92	42.92	42.92	42.87	600
26 dic 2023	42.70	42.98	42.70	42.88	42.84	1,300
22 dic 2023	42.26	42.50	42.25	42.39	42.35	2,900
21 dic 2023	41.99	42.28	41.94	42.28	42.24	700
20 dic 2023	42.58	42.58	41.47	41.47	41.43	1,600
20 dic 2023	0.039 Dividendo
19 dic 2023	42.47	42.57	42.47	42.55	42.47	2,600
18 dic 2023	41.96	41.96	41.91	41.91	41.83	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...

F S&P 5005,212.50-0.25(-0.00%)

F Dow Jones39,136.00-59.00(-0.15%)

F Nasdaq18,195.50+9.00(+0.05%)

E-mini Russell 2000 Index Futur2,069.10+4.30(+0.21%)

Petróleo79.56+0.57(+0.72%)

Oro2,332.90+10.60(+0.46%)

ProShares Metaverse ETF (VERS)

F S&P 500
5,212.50
-0.25(-0.00%)

F Dow Jones
39,136.00
-59.00(-0.15%)

F Nasdaq
18,195.50
+9.00(+0.05%)

E-mini Russell 2000 Index Futur
2,069.10
+4.30(+0.21%)

Petróleo
79.56
+0.57(+0.72%)

Oro
2,332.90
+10.60(+0.46%)