ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:15AM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 19.19 | 19.22 | 19.09 | 19.09 | 19.09 | 5,700 |
| 25 abr 2024 | 19.90 | 20.00 | 19.53 | 19.53 | 19.53 | 2,600 |
| 24 abr 2024 | 19.69 | 19.69 | 19.61 | 19.61 | 19.61 | 300 |
| 23 abr 2024 | 20.01 | 20.01 | 19.70 | 19.70 | 19.70 | 1,700 |
| 22 abr 2024 | 20.35 | 20.35 | 20.02 | 20.06 | 20.06 | 5,000 |
| 19 abr 2024 | 20.61 | 20.61 | 20.49 | 20.52 | 20.52 | 3,100 |
| 18 abr 2024 | 20.34 | 20.38 | 20.14 | 20.33 | 20.33 | 3,500 |
| 17 abr 2024 | 20.42 | 20.56 | 20.40 | 20.56 | 20.56 | 1,300 |
| 16 abr 2024 | 20.39 | 20.56 | 20.38 | 20.42 | 20.42 | 9,000 |
| 15 abr 2024 | 19.44 | 19.98 | 19.44 | 19.92 | 19.92 | 4,500 |
| 12 abr 2024 | 19.28 | 19.74 | 19.28 | 19.68 | 19.68 | 2,900 |
| 11 abr 2024 | 18.98 | 18.98 | 18.77 | 18.77 | 18.77 | 200 |
| 10 abr 2024 | 18.92 | 19.14 | 18.92 | 19.07 | 19.07 | 2,700 |
| 09 abr 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 18.40 | 800 |
| 08 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
| 05 abr 2024 | 18.95 | 18.98 | 18.92 | 18.98 | 18.98 | 400 |
| 04 abr 2024 | 18.55 | 19.05 | 18.50 | 19.05 | 19.05 | 12,400 |
| 03 abr 2024 | 19.06 | 19.11 | 18.85 | 18.88 | 18.88 | 7,900 |
| 02 abr 2024 | 18.93 | 18.99 | 18.90 | 18.95 | 18.95 | 2,500 |
| 01 abr 2024 | 18.85 | 19.07 | 18.65 | 19.07 | 19.07 | 6,500 |
| 28 mar 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 19.10 | 1,100 |
| 27 mar 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 19.29 | 1,000 |
| 26 mar 2024 | 19.22 | 19.28 | 19.19 | 19.28 | 19.28 | 3,100 |
| 25 mar 2024 | 19.33 | 19.33 | 19.23 | 19.26 | 19.26 | 1,400 |
| 22 mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 200 |
| 21 mar 2024 | 18.90 | 18.99 | 18.89 | 18.99 | 18.99 | 6,400 |
| 20 mar 2024 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | 3,600 |
| 20 mar 2024 | 0.141 Dividendo | |||||
| 19 mar 2024 | 19.70 | 19.76 | 19.60 | 19.61 | 19.47 | 3,000 |
| 18 mar 2024 | 19.20 | 19.43 | 19.20 | 19.43 | 19.29 | 1,200 |
| 15 mar 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 19.33 | 11,000 |
| 14 mar 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 19.11 | 1,700 |
| 13 mar 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 18.91 | 500 |
| 12 mar 2024 | 18.95 | 19.01 | 18.90 | 18.90 | 18.76 | 2,200 |
| 11 mar 2024 | 19.30 | 19.30 | 19.26 | 19.27 | 19.13 | 3,500 |
| 08 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.26 | 100 |
| 07 mar 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 19.21 | 3,000 |
| 06 mar 2024 | 19.57 | 19.58 | 19.42 | 19.58 | 19.44 | 8,500 |
| 05 mar 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 20.04 | 900 |
| 04 mar 2024 | 19.73 | 19.83 | 19.73 | 19.83 | 19.69 | 1,600 |
| 01 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | 200 |
| 29 feb 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 20.04 | 13,700 |
| 28 feb 2024 | 20.08 | 20.26 | 20.08 | 20.25 | 20.10 | 4,600 |
| 27 feb 2024 | 19.62 | 19.73 | 19.62 | 19.72 | 19.58 | 1,300 |
| 26 feb 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 19.64 | 200 |
| 23 feb 2024 | 19.67 | 19.67 | 19.55 | 19.56 | 19.42 | 6,200 |
| 22 feb 2024 | 19.57 | 19.72 | 19.50 | 19.50 | 19.36 | 2,200 |
| 21 feb 2024 | 19.88 | 20.01 | 19.83 | 19.95 | 19.81 | 1,100 |
| 20 feb 2024 | 19.99 | 20.09 | 19.90 | 20.00 | 19.86 | 4,000 |
| 16 feb 2024 | 20.11 | 20.20 | 19.96 | 20.10 | 19.96 | 5,500 |
| 15 feb 2024 | 20.35 | 20.43 | 20.23 | 20.23 | 20.08 | 3,300 |
| 14 feb 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.21 | 2,800 |
| 13 feb 2024 | 20.85 | 21.04 | 20.85 | 21.04 | 20.89 | 800 |
| 12 feb 2024 | 20.40 | 20.40 | 20.07 | 20.23 | 20.08 | 4,200 |
| 09 feb 2024 | 20.86 | 20.86 | 20.55 | 20.55 | 20.40 | 2,000 |
| 08 feb 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 20.59 | 1,600 |
| 07 feb 2024 | 20.58 | 20.59 | 20.50 | 20.50 | 20.35 | 4,400 |
| 06 feb 2024 | 20.68 | 20.68 | 20.51 | 20.51 | 20.36 | 1,200 |
| 05 feb 2024 | 21.60 | 21.60 | 21.53 | 21.53 | 21.38 | 2,200 |
| 02 feb 2024 | 21.52 | 21.55 | 21.52 | 21.54 | 21.39 | 3,600 |
| 01 feb 2024 | 21.44 | 21.56 | 21.41 | 21.41 | 21.26 | 7,200 |
| 31 ene 2024 | 21.76 | 21.81 | 21.50 | 21.81 | 21.65 | 2,300 |
| 30 ene 2024 | 21.66 | 21.68 | 21.55 | 21.55 | 21.40 | 2,100 |
| 29 ene 2024 | 21.42 | 21.42 | 21.20 | 21.21 | 21.06 | 6,400 |
| 26 ene 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 21.08 | 700 |
| 25 ene 2024 | 21.12 | 21.32 | 21.10 | 21.24 | 21.09 | 1,900 |
| 24 ene 2024 | 21.03 | 21.27 | 21.03 | 21.27 | 21.12 | 7,000 |
| 23 ene 2024 | 22.00 | 22.00 | 21.77 | 21.77 | 21.61 | 6,800 |
| 22 ene 2024 | 22.19 | 22.21 | 22.10 | 22.14 | 21.98 | 3,900 |
| 19 ene 2024 | 22.17 | 22.19 | 21.75 | 21.75 | 21.59 | 1,300 |
| 18 ene 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 22.04 | 2,400 |
| 17 ene 2024 | 22.74 | 22.78 | 22.58 | 22.58 | 22.42 | 7,300 |
| 16 ene 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 21.79 | 5,000 |
| 12 ene 2024 | 20.91 | 20.91 | 20.85 | 20.88 | 20.73 | 1,300 |
| 11 ene 2024 | 21.25 | 21.25 | 21.03 | 21.03 | 20.88 | 600 |
| 10 ene 2024 | 21.18 | 21.26 | 21.14 | 21.14 | 20.99 | 2,000 |
| 09 ene 2024 | 21.08 | 21.12 | 21.06 | 21.09 | 20.94 | 2,200 |
| 08 ene 2024 | 20.87 | 20.87 | 20.51 | 20.51 | 20.36 | 2,600 |
| 05 ene 2024 | 20.46 | 20.67 | 20.46 | 20.59 | 20.44 | 2,100 |
| 04 ene 2024 | 20.60 | 20.63 | 20.45 | 20.63 | 20.48 | 1,600 |
| 03 ene 2024 | 20.63 | 20.67 | 20.48 | 20.48 | 20.33 | 3,500 |
| 02 ene 2024 | 20.19 | 20.27 | 20.18 | 20.27 | 20.12 | 1,400 |
| 29 dic 2023 | 19.60 | 19.75 | 19.60 | 19.72 | 19.58 | 1,000 |
| 28 dic 2023 | 19.73 | 19.81 | 19.60 | 19.74 | 19.60 | 3,200 |
| 27 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.95 | 100 |
| 26 dic 2023 | 20.30 | 20.30 | 20.25 | 20.25 | 20.10 | 400 |
| 22 dic 2023 | 20.60 | 20.62 | 20.56 | 20.59 | 20.44 | 1,800 |
| 21 dic 2023 | 20.48 | 20.55 | 20.38 | 20.38 | 20.23 | 2,000 |
| 20 dic 2023 | 20.73 | 21.16 | 20.73 | 21.16 | 21.01 | 1,300 |
| 20 dic 2023 | 0.232 Dividendo | |||||
| 19 dic 2023 | 20.67 | 20.68 | 20.63 | 20.67 | 20.29 | 5,100 |
| 18 dic 2023 | 20.95 | 21.10 | 20.95 | 20.98 | 20.60 | 2,100 |
| 15 dic 2023 | 20.77 | 20.95 | 20.72 | 20.95 | 20.57 | 1,600 |
| 14 dic 2023 | 20.76 | 20.81 | 20.70 | 20.70 | 20.32 | 2,400 |
| 13 dic 2023 | 22.05 | 22.05 | 21.35 | 21.35 | 20.96 | 1,800 |
| 12 dic 2023 | 21.84 | 21.84 | 21.76 | 21.76 | 21.36 | 500 |
| 11 dic 2023 | 21.91 | 21.91 | 21.72 | 21.76 | 21.36 | 2,200 |
| 08 dic 2023 | 21.96 | 21.99 | 21.96 | 21.99 | 21.59 | 300 |
| 07 dic 2023 | 21.91 | 21.97 | 21.80 | 21.81 | 21.41 | 2,300 |
| 06 dic 2023 | 21.70 | 21.99 | 21.70 | 21.99 | 21.59 | 1,900 |
| *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.