ProShares UltraShort FTSE Europe (EPV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.94 | 8.04 | 7.93 | 7.97 | 7.97 | 81,172 |
| 02 may 2024 | 8.14 | 8.21 | 8.07 | 8.10 | 8.10 | 61,000 |
| 01 may 2024 | 8.23 | 8.31 | 8.08 | 8.28 | 8.28 | 95,500 |
| 30 abr 2024 | 8.10 | 8.24 | 8.05 | 8.24 | 8.24 | 65,400 |
| 29 abr 2024 | 8.06 | 8.06 | 7.99 | 8.02 | 8.02 | 30,900 |
| 26 abr 2024 | 8.09 | 8.12 | 8.03 | 8.06 | 8.06 | 77,200 |
| 25 abr 2024 | 8.33 | 8.36 | 8.15 | 8.17 | 8.17 | 60,700 |
| 24 abr 2024 | 8.08 | 8.21 | 8.08 | 8.15 | 8.15 | 70,500 |
| 23 abr 2024 | 8.19 | 8.22 | 8.05 | 8.07 | 8.07 | 97,500 |
| 22 abr 2024 | 8.43 | 8.43 | 8.24 | 8.30 | 8.30 | 101,400 |
| 19 abr 2024 | 8.50 | 8.55 | 8.44 | 8.49 | 8.49 | 76,100 |
| 18 abr 2024 | 8.50 | 8.55 | 8.42 | 8.51 | 8.51 | 103,800 |
| 17 abr 2024 | 8.40 | 8.56 | 8.38 | 8.47 | 8.47 | 125,100 |
| 16 abr 2024 | 8.50 | 8.59 | 8.46 | 8.54 | 8.54 | 109,600 |
| 15 abr 2024 | 8.17 | 8.43 | 8.14 | 8.40 | 8.40 | 139,300 |
| 12 abr 2024 | 8.23 | 8.39 | 8.20 | 8.37 | 8.37 | 112,500 |
| 11 abr 2024 | 8.07 | 8.28 | 8.07 | 8.10 | 8.10 | 94,900 |
| 10 abr 2024 | 8.13 | 8.18 | 8.05 | 8.10 | 8.10 | 115,400 |
| 09 abr 2024 | 7.82 | 7.97 | 7.81 | 7.91 | 7.91 | 92,600 |
| 08 abr 2024 | 7.88 | 7.90 | 7.83 | 7.87 | 7.87 | 78,700 |
| 05 abr 2024 | 8.02 | 8.06 | 7.93 | 7.95 | 7.95 | 74,700 |
| 04 abr 2024 | 7.77 | 8.02 | 7.76 | 7.99 | 7.99 | 104,600 |
| 03 abr 2024 | 7.97 | 7.99 | 7.85 | 7.87 | 7.87 | 51,200 |
| 02 abr 2024 | 7.97 | 8.01 | 7.97 | 7.98 | 7.98 | 64,800 |
| 01 abr 2024 | 7.79 | 7.86 | 7.74 | 7.83 | 7.83 | 54,900 |
| 28 mar 2024 | 7.84 | 7.84 | 7.79 | 7.81 | 7.81 | 28,400 |
| 27 mar 2024 | 7.83 | 7.87 | 7.78 | 7.78 | 7.78 | 55,300 |
| 26 mar 2024 | 7.84 | 7.87 | 7.81 | 7.86 | 7.86 | 90,000 |
| 25 mar 2024 | 7.93 | 7.93 | 7.85 | 7.89 | 7.89 | 62,900 |
| 22 mar 2024 | 7.89 | 7.92 | 7.89 | 7.90 | 7.90 | 18,000 |
| 21 mar 2024 | 7.83 | 7.87 | 7.82 | 7.87 | 7.87 | 75,700 |
| 20 mar 2024 | 8.02 | 8.02 | 7.82 | 7.82 | 7.82 | 123,200 |
| 20 mar 2024 | 0.07 Dividendo | |||||
| 19 mar 2024 | 8.10 | 8.14 | 8.04 | 8.08 | 8.01 | 142,700 |
| 18 mar 2024 | 8.01 | 8.11 | 8.01 | 8.11 | 8.04 | 87,800 |
| 15 mar 2024 | 7.99 | 8.06 | 7.96 | 8.00 | 7.93 | 119,400 |
| 14 mar 2024 | 7.87 | 8.05 | 7.87 | 7.99 | 7.92 | 154,800 |
| 13 mar 2024 | 7.89 | 7.89 | 7.84 | 7.87 | 7.80 | 117,800 |
| 12 mar 2024 | 8.00 | 8.07 | 7.90 | 7.90 | 7.83 | 95,600 |
| 11 mar 2024 | 8.10 | 8.15 | 8.05 | 8.06 | 7.99 | 51,600 |
| 08 mar 2024 | 7.93 | 8.08 | 7.93 | 8.05 | 7.98 | 295,700 |
| 07 mar 2024 | 8.11 | 8.11 | 7.97 | 7.98 | 7.91 | 101,100 |
| 06 mar 2024 | 8.27 | 8.28 | 8.20 | 8.23 | 8.16 | 221,000 |
| 05 mar 2024 | 8.38 | 8.47 | 8.33 | 8.41 | 8.34 | 122,000 |
| 04 mar 2024 | 8.36 | 8.38 | 8.31 | 8.34 | 8.27 | 90,700 |
| 01 mar 2024 | 8.40 | 8.51 | 8.32 | 8.32 | 8.25 | 75,700 |
| 29 feb 2024 | 8.38 | 8.53 | 8.38 | 8.46 | 8.39 | 175,100 |
| 28 feb 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.38 | 155,600 |
| 27 feb 2024 | 8.41 | 8.42 | 8.36 | 8.37 | 8.30 | 37,000 |
| 26 feb 2024 | 8.36 | 8.43 | 8.36 | 8.40 | 8.33 | 119,800 |
| 23 feb 2024 | 8.37 | 8.41 | 8.36 | 8.37 | 8.30 | 83,100 |
| 22 feb 2024 | 8.44 | 8.48 | 8.39 | 8.39 | 8.32 | 115,000 |
| 21 feb 2024 | 8.63 | 8.65 | 8.56 | 8.56 | 8.49 | 54,300 |
| 20 feb 2024 | 8.55 | 8.64 | 8.55 | 8.58 | 8.51 | 98,700 |
| 16 feb 2024 | 8.68 | 8.72 | 8.60 | 8.66 | 8.58 | 77,900 |
| 15 feb 2024 | 8.79 | 8.80 | 8.69 | 8.69 | 8.61 | 153,700 |
| 14 feb 2024 | 9.00 | 9.00 | 8.89 | 8.89 | 8.81 | 82,400 |
| 13 feb 2024 | 9.04 | 9.19 | 9.04 | 9.15 | 9.07 | 121,200 |
| 12 feb 2024 | 8.82 | 8.83 | 8.76 | 8.79 | 8.71 | 49,300 |
| 09 feb 2024 | 8.90 | 8.92 | 8.80 | 8.80 | 8.72 | 77,300 |
| 08 feb 2024 | 8.87 | 8.90 | 8.85 | 8.86 | 8.78 | 50,100 |
| 07 feb 2024 | 8.85 | 8.90 | 8.82 | 8.86 | 8.78 | 95,200 |
| 06 feb 2024 | 8.91 | 8.93 | 8.80 | 8.80 | 8.72 | 91,000 |
| 05 feb 2024 | 8.95 | 9.04 | 8.91 | 8.93 | 8.85 | 105,000 |
| 02 feb 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.74 | 156,200 |
| 01 feb 2024 | 8.79 | 8.84 | 8.66 | 8.67 | 8.59 | 125,000 |
| 31 ene 2024 | 8.63 | 8.85 | 8.61 | 8.83 | 8.75 | 185,800 |
| 30 ene 2024 | 8.70 | 8.77 | 8.69 | 8.71 | 8.63 | 105,900 |
| 29 ene 2024 | 8.81 | 8.85 | 8.70 | 8.71 | 8.63 | 132,700 |
| 26 ene 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.68 | 216,900 |
| 25 ene 2024 | 8.95 | 9.03 | 8.92 | 8.92 | 8.84 | 193,800 |
| 24 ene 2024 | 8.88 | 9.01 | 8.86 | 8.99 | 8.91 | 673,500 |
| 23 ene 2024 | 9.20 | 9.27 | 9.18 | 9.19 | 9.11 | 143,900 |
| 22 ene 2024 | 9.11 | 9.15 | 9.08 | 9.13 | 9.05 | 115,500 |
| 19 ene 2024 | 9.26 | 9.32 | 9.16 | 9.16 | 9.08 | 116,600 |
| 18 ene 2024 | 9.28 | 9.30 | 9.17 | 9.17 | 9.09 | 314,600 |
| 17 ene 2024 | 9.43 | 9.49 | 9.33 | 9.33 | 9.25 | 498,000 |
| 16 ene 2024 | 9.12 | 9.22 | 9.10 | 9.18 | 9.10 | 568,300 |
| 12 ene 2024 | 8.80 | 8.88 | 8.75 | 8.83 | 8.75 | 71,900 |
| 11 ene 2024 | 8.81 | 9.04 | 8.81 | 8.88 | 8.80 | 228,000 |
| 10 ene 2024 | 8.88 | 8.89 | 8.79 | 8.80 | 8.72 | 77,000 |
| 09 ene 2024 | 8.87 | 8.90 | 8.84 | 8.87 | 8.79 | 67,400 |
| 08 ene 2024 | 8.86 | 8.86 | 8.70 | 8.70 | 8.62 | 146,000 |
| 05 ene 2024 | 8.92 | 8.96 | 8.76 | 8.90 | 8.82 | 170,300 |
| 04 ene 2024 | 8.92 | 8.92 | 8.80 | 8.87 | 8.79 | 97,800 |
| 03 ene 2024 | 9.02 | 9.06 | 8.91 | 8.97 | 8.89 | 286,600 |
| 02 ene 2024 | 8.79 | 8.83 | 8.74 | 8.81 | 8.73 | 210,500 |
| 29 dic 2023 | 8.57 | 8.63 | 8.52 | 8.59 | 8.52 | 228,500 |
| 28 dic 2023 | 8.54 | 8.61 | 8.51 | 8.60 | 8.53 | 130,700 |
| 27 dic 2023 | 8.56 | 8.58 | 8.47 | 8.48 | 8.41 | 198,100 |
| 26 dic 2023 | 8.66 | 8.66 | 8.55 | 8.57 | 8.50 | 57,100 |
| 22 dic 2023 | 8.66 | 8.73 | 8.62 | 8.69 | 8.61 | 187,700 |
| 21 dic 2023 | 8.75 | 8.82 | 8.69 | 8.69 | 8.61 | 129,800 |
| 20 dic 2023 | 8.78 | 8.96 | 8.73 | 8.94 | 8.86 | 206,700 |
| 20 dic 2023 | 0.1 Dividendo | |||||
| 19 dic 2023 | 8.91 | 8.93 | 8.84 | 8.84 | 8.66 | 131,200 |
| 18 dic 2023 | 9.00 | 9.07 | 9.00 | 9.02 | 8.84 | 81,000 |
| 15 dic 2023 | 9.00 | 9.08 | 8.97 | 9.07 | 8.89 | 225,600 |
| 14 dic 2023 | 8.91 | 8.98 | 8.81 | 8.90 | 8.72 | 434,600 |
| 13 dic 2023 | 9.35 | 9.44 | 9.07 | 9.10 | 8.92 | 264,000 |
| *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.