ProShares Ultra Dow30 (DDM)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 79.32 | 80.38 | 79.24 | 79.96 | 79.96 | 467,000 |
| 25 abr 2024 | 78.97 | 79.68 | 78.00 | 79.40 | 79.40 | 393,200 |
| 24 abr 2024 | 81.11 | 81.37 | 80.36 | 81.01 | 81.01 | 308,100 |
| 23 abr 2024 | 80.66 | 81.45 | 80.36 | 81.23 | 81.23 | 566,200 |
| 22 abr 2024 | 79.82 | 80.98 | 79.08 | 80.12 | 80.12 | 287,400 |
| 19 abr 2024 | 78.54 | 79.58 | 78.31 | 79.07 | 79.07 | 675,700 |
| 18 abr 2024 | 78.68 | 79.46 | 77.80 | 78.16 | 78.16 | 257,700 |
| 17 abr 2024 | 78.79 | 79.18 | 77.60 | 78.05 | 78.05 | 343,500 |
| 16 abr 2024 | 79.00 | 79.10 | 77.91 | 78.34 | 78.34 | 287,000 |
| 15 abr 2024 | 80.54 | 80.76 | 77.76 | 78.04 | 78.04 | 622,000 |
| 12 abr 2024 | 80.18 | 80.41 | 78.67 | 79.14 | 79.14 | 347,300 |
| 11 abr 2024 | 81.52 | 81.74 | 80.03 | 81.13 | 81.13 | 339,000 |
| 10 abr 2024 | 81.32 | 81.77 | 80.52 | 81.14 | 81.14 | 271,500 |
| 09 abr 2024 | 83.35 | 83.48 | 81.70 | 83.06 | 83.06 | 123,300 |
| 08 abr 2024 | 83.12 | 83.57 | 82.97 | 83.13 | 83.13 | 156,700 |
| 05 abr 2024 | 81.97 | 83.70 | 81.89 | 83.05 | 83.05 | 233,600 |
| 04 abr 2024 | 85.31 | 85.40 | 81.72 | 81.85 | 81.85 | 411,900 |
| 03 abr 2024 | 84.33 | 84.88 | 83.63 | 84.19 | 84.19 | 427,500 |
| 02 abr 2024 | 84.50 | 84.56 | 83.77 | 84.32 | 84.32 | 270,000 |
| 01 abr 2024 | 87.05 | 87.14 | 85.76 | 86.00 | 86.00 | 363,400 |
| 28 mar 2024 | 87.17 | 87.40 | 86.75 | 87.08 | 87.08 | 232,000 |
| 27 mar 2024 | 85.88 | 87.00 | 85.66 | 87.00 | 87.00 | 470,600 |
| 26 mar 2024 | 85.39 | 85.63 | 84.92 | 85.06 | 85.06 | 229,100 |
| 25 mar 2024 | 85.47 | 85.58 | 85.03 | 85.09 | 85.09 | 222,700 |
| 22 mar 2024 | 87.19 | 87.32 | 85.78 | 85.79 | 85.79 | 368,800 |
| 21 mar 2024 | 86.56 | 87.67 | 86.37 | 87.20 | 87.20 | 397,900 |
| 20 mar 2024 | 83.95 | 86.14 | 83.86 | 86.00 | 86.00 | 356,700 |
| 20 mar 2024 | 0.245 Dividendo | |||||
| 19 mar 2024 | 83.35 | 84.63 | 83.06 | 84.60 | 84.35 | 303,900 |
| 18 mar 2024 | 83.45 | 83.69 | 83.12 | 83.25 | 83.01 | 539,700 |
| 15 mar 2024 | 83.20 | 83.88 | 82.51 | 82.94 | 82.70 | 314,100 |
| 14 mar 2024 | 84.78 | 84.85 | 82.94 | 83.88 | 83.64 | 545,100 |
| 13 mar 2024 | 84.59 | 85.06 | 83.90 | 84.43 | 84.19 | 638,400 |
| 12 mar 2024 | 83.59 | 84.49 | 82.96 | 84.22 | 83.98 | 582,300 |
| 11 mar 2024 | 82.56 | 83.31 | 82.01 | 83.20 | 82.96 | 415,500 |
| 08 mar 2024 | 83.17 | 84.07 | 82.98 | 83.07 | 82.83 | 325,000 |
| 07 mar 2024 | 83.51 | 83.79 | 83.02 | 83.28 | 83.04 | 246,300 |
| 06 mar 2024 | 83.31 | 83.60 | 82.34 | 82.74 | 82.50 | 353,900 |
| 05 mar 2024 | 83.58 | 83.70 | 81.83 | 82.34 | 82.10 | 260,800 |
| 04 mar 2024 | 83.76 | 84.55 | 83.75 | 84.14 | 83.90 | 186,700 |
| 01 mar 2024 | 84.00 | 84.73 | 83.55 | 84.62 | 84.37 | 229,100 |
| 29 feb 2024 | 84.38 | 84.53 | 83.39 | 84.07 | 83.83 | 250,900 |
| 28 feb 2024 | 83.21 | 83.97 | 83.10 | 83.93 | 83.69 | 223,500 |
| 27 feb 2024 | 84.26 | 84.31 | 83.60 | 84.01 | 83.77 | 139,800 |
| 26 feb 2024 | 84.72 | 85.17 | 84.26 | 84.45 | 84.21 | 140,400 |
| 23 feb 2024 | 84.91 | 85.38 | 84.57 | 84.73 | 84.48 | 210,700 |
| 22 feb 2024 | 83.52 | 84.79 | 83.29 | 84.43 | 84.19 | 477,300 |
| 21 feb 2024 | 82.05 | 82.57 | 81.38 | 82.54 | 82.30 | 201,100 |
| 20 feb 2024 | 82.28 | 82.77 | 81.91 | 82.43 | 82.19 | 416,700 |
| 16 feb 2024 | 83.01 | 83.50 | 82.46 | 82.60 | 82.36 | 236,800 |
| 15 feb 2024 | 81.92 | 83.29 | 81.84 | 83.29 | 83.05 | 311,800 |
| 14 feb 2024 | 81.50 | 81.73 | 80.71 | 81.66 | 81.42 | 210,100 |
| 13 feb 2024 | 82.00 | 82.04 | 80.04 | 81.05 | 80.82 | 417,400 |
| 12 feb 2024 | 82.61 | 83.86 | 82.61 | 83.35 | 83.11 | 147,300 |
| 09 feb 2024 | 82.91 | 83.05 | 82.35 | 82.79 | 82.55 | 312,500 |
| 08 feb 2024 | 83.07 | 83.14 | 82.27 | 83.07 | 82.83 | 104,700 |
| 07 feb 2024 | 82.69 | 83.12 | 82.36 | 82.83 | 82.59 | 228,000 |
| 06 feb 2024 | 81.59 | 82.21 | 81.46 | 82.16 | 81.92 | 208,600 |
| 05 feb 2024 | 82.51 | 82.52 | 80.90 | 81.52 | 81.28 | 332,200 |
| 02 feb 2024 | 81.72 | 83.26 | 81.39 | 82.76 | 82.52 | 447,600 |
| 01 feb 2024 | 80.63 | 82.21 | 80.50 | 82.21 | 81.97 | 216,200 |
| 31 ene 2024 | 82.30 | 82.55 | 80.67 | 80.68 | 80.45 | 247,700 |
| 30 ene 2024 | 81.27 | 82.19 | 81.19 | 82.04 | 81.80 | 288,400 |
| 29 ene 2024 | 80.53 | 81.55 | 80.35 | 81.54 | 81.30 | 156,200 |
| 26 ene 2024 | 80.10 | 81.03 | 80.10 | 80.60 | 80.37 | 290,500 |
| 25 ene 2024 | 79.73 | 80.39 | 79.29 | 80.39 | 80.16 | 253,100 |
| 24 ene 2024 | 80.30 | 80.44 | 79.33 | 79.41 | 79.18 | 434,100 |
| 23 ene 2024 | 79.97 | 80.14 | 79.39 | 79.84 | 79.61 | 330,500 |
| 22 ene 2024 | 80.12 | 80.67 | 79.87 | 80.28 | 80.05 | 498,100 |
| 19 ene 2024 | 78.50 | 79.98 | 77.94 | 79.65 | 79.42 | 824,700 |
| 18 ene 2024 | 76.96 | 78.15 | 76.58 | 78.01 | 77.78 | 386,800 |
| 17 ene 2024 | 76.77 | 77.61 | 76.62 | 77.20 | 76.98 | 249,000 |
| 16 ene 2024 | 78.12 | 78.34 | 76.91 | 77.56 | 77.34 | 597,400 |
| 12 ene 2024 | 79.22 | 79.54 | 78.05 | 78.56 | 78.33 | 378,800 |
| 11 ene 2024 | 79.33 | 79.48 | 77.90 | 79.10 | 78.87 | 261,500 |
| 10 ene 2024 | 78.45 | 79.28 | 78.38 | 79.06 | 78.83 | 165,500 |
| 09 ene 2024 | 78.18 | 78.50 | 77.75 | 78.33 | 78.10 | 295,900 |
| 08 ene 2024 | 77.58 | 79.08 | 77.23 | 79.07 | 78.84 | 224,500 |
| 05 ene 2024 | 78.05 | 78.81 | 77.58 | 78.18 | 77.95 | 274,400 |
| 04 ene 2024 | 78.21 | 79.21 | 78.09 | 78.11 | 77.88 | 178,900 |
| 03 ene 2024 | 78.64 | 78.82 | 77.91 | 78.07 | 77.84 | 315,500 |
| 02 ene 2024 | 78.32 | 79.53 | 78.30 | 79.28 | 79.05 | 214,700 |
| 29 dic 2023 | 79.20 | 79.40 | 78.51 | 79.21 | 78.98 | 337,000 |
| 28 dic 2023 | 79.03 | 79.51 | 79.00 | 79.29 | 79.06 | 144,100 |
| 27 dic 2023 | 78.52 | 79.21 | 78.42 | 79.16 | 78.93 | 268,700 |
| 26 dic 2023 | 77.94 | 78.94 | 77.90 | 78.67 | 78.44 | 80,800 |
| 22 dic 2023 | 77.94 | 78.63 | 77.51 | 78.02 | 77.79 | 183,000 |
| 21 dic 2023 | 77.65 | 78.13 | 76.93 | 78.09 | 77.86 | 174,000 |
| 20 dic 2023 | 78.42 | 79.14 | 76.72 | 76.85 | 76.63 | 249,300 |
| 20 dic 2023 | 0.217 Dividendo | |||||
| 19 dic 2023 | 78.06 | 79.06 | 78.06 | 79.06 | 78.61 | 151,200 |
| 18 dic 2023 | 78.10 | 78.34 | 77.90 | 78.02 | 77.58 | 207,900 |
| 15 dic 2023 | 77.48 | 78.18 | 77.32 | 77.87 | 77.43 | 502,000 |
| 14 dic 2023 | 77.59 | 77.96 | 76.96 | 77.86 | 77.42 | 440,800 |
| 13 dic 2023 | 75.09 | 77.18 | 74.86 | 77.18 | 76.75 | 206,400 |
| 12 dic 2023 | 74.61 | 75.12 | 74.23 | 75.05 | 74.63 | 136,700 |
| 11 dic 2023 | 73.79 | 74.42 | 73.69 | 74.38 | 73.96 | 239,900 |
| 08 dic 2023 | 73.16 | 73.95 | 73.03 | 73.74 | 73.32 | 182,900 |
| 07 dic 2023 | 73.26 | 73.43 | 72.87 | 73.25 | 72.84 | 190,300 |
| 06 dic 2023 | 73.67 | 73.94 | 72.86 | 73.01 | 72.60 | 145,700 |
| *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.