ProShares Short MSCI Emerging Markets (EUM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 13.62 | 13.65 | 13.62 | 13.63 | 13.63 | 13,853 |
| 06 may 2024 | 13.54 | 13.59 | 13.54 | 13.56 | 13.56 | 10,200 |
| 03 may 2024 | 13.56 | 13.66 | 13.56 | 13.57 | 13.57 | 24,200 |
| 02 may 2024 | 13.85 | 13.88 | 13.65 | 13.68 | 13.68 | 223,700 |
| 01 may 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 14.04 | 4,500 |
| 30 abr 2024 | 13.96 | 14.06 | 13.96 | 14.06 | 14.06 | 23,000 |
| 29 abr 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 13.87 | 5,100 |
| 26 abr 2024 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | 9,700 |
| 25 abr 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 14.15 | 7,400 |
| 24 abr 2024 | 14.12 | 14.22 | 14.12 | 14.16 | 14.16 | 8,700 |
| 23 abr 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 14.22 | 63,600 |
| 22 abr 2024 | 14.49 | 14.53 | 14.32 | 14.34 | 14.34 | 23,200 |
| 19 abr 2024 | 14.49 | 14.53 | 14.46 | 14.49 | 14.49 | 11,300 |
| 18 abr 2024 | 14.39 | 14.46 | 14.35 | 14.42 | 14.42 | 84,800 |
| 17 abr 2024 | 14.41 | 14.51 | 14.41 | 14.50 | 14.50 | 96,700 |
| 16 abr 2024 | 14.49 | 14.50 | 14.41 | 14.46 | 14.46 | 38,100 |
| 15 abr 2024 | 14.08 | 14.29 | 14.08 | 14.28 | 14.28 | 23,300 |
| 12 abr 2024 | 14.05 | 14.20 | 14.02 | 14.19 | 14.19 | 27,700 |
| 11 abr 2024 | 13.84 | 13.94 | 13.84 | 13.85 | 13.85 | 6,400 |
| 10 abr 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 13.95 | 32,700 |
| 09 abr 2024 | 13.77 | 13.81 | 13.75 | 13.75 | 13.75 | 7,100 |
| 08 abr 2024 | 13.83 | 13.85 | 13.82 | 13.84 | 13.84 | 15,400 |
| 05 abr 2024 | 13.98 | 13.99 | 13.90 | 13.93 | 13.93 | 12,900 |
| 04 abr 2024 | 13.76 | 13.96 | 13.75 | 13.95 | 13.95 | 25,600 |
| 03 abr 2024 | 13.95 | 13.98 | 13.87 | 13.89 | 13.89 | 23,700 |
| 02 abr 2024 | 13.91 | 13.91 | 13.86 | 13.90 | 13.90 | 8,000 |
| 01 abr 2024 | 13.90 | 13.97 | 13.85 | 13.94 | 13.94 | 16,700 |
| 28 mar 2024 | 13.97 | 13.97 | 13.93 | 13.96 | 13.96 | 26,500 |
| 27 mar 2024 | 14.05 | 14.06 | 14.02 | 14.02 | 14.02 | 314,500 |
| 26 mar 2024 | 13.98 | 14.02 | 13.98 | 14.02 | 14.02 | 8,400 |
| 25 mar 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14.02 | 14,200 |
| 22 mar 2024 | 14.02 | 14.04 | 14.00 | 14.03 | 14.03 | 14,100 |
| 21 mar 2024 | 13.85 | 13.92 | 13.84 | 13.91 | 13.91 | 10,700 |
| 20 mar 2024 | 14.06 | 14.07 | 13.92 | 13.92 | 13.92 | 17,000 |
| 20 mar 2024 | 0.118 Dividendo | |||||
| 19 mar 2024 | 14.24 | 14.28 | 14.18 | 14.21 | 14.09 | 15,100 |
| 18 mar 2024 | 14.04 | 14.14 | 14.04 | 14.14 | 14.02 | 11,200 |
| 15 mar 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.05 | 24,200 |
| 14 mar 2024 | 13.96 | 14.09 | 13.96 | 14.04 | 13.92 | 24,000 |
| 13 mar 2024 | 13.98 | 14.00 | 13.96 | 13.99 | 13.87 | 42,200 |
| 12 mar 2024 | 13.99 | 14.03 | 13.94 | 13.94 | 13.82 | 30,100 |
| 11 mar 2024 | 14.11 | 14.11 | 14.05 | 14.09 | 13.97 | 15,000 |
| 08 mar 2024 | 14.04 | 14.13 | 14.02 | 14.11 | 13.99 | 23,900 |
| 07 mar 2024 | 14.13 | 14.19 | 14.09 | 14.10 | 13.98 | 13,400 |
| 06 mar 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 14.05 | 21,300 |
| 05 mar 2024 | 14.34 | 14.41 | 14.31 | 14.39 | 14.27 | 29,400 |
| 04 mar 2024 | 14.21 | 14.26 | 14.21 | 14.25 | 14.13 | 7,900 |
| 01 mar 2024 | 14.28 | 14.29 | 14.20 | 14.22 | 14.10 | 10,100 |
| 29 feb 2024 | 14.33 | 14.40 | 14.32 | 14.39 | 14.27 | 12,000 |
| 28 feb 2024 | 14.33 | 14.41 | 14.33 | 14.39 | 14.27 | 64,900 |
| 27 feb 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.09 | 5,200 |
| 26 feb 2024 | 14.22 | 14.25 | 14.22 | 14.22 | 14.10 | 59,600 |
| 23 feb 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.03 | 7,900 |
| 22 feb 2024 | 14.16 | 14.21 | 14.14 | 14.16 | 14.04 | 13,600 |
| 21 feb 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 14.17 | 25,300 |
| 20 feb 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.19 | 7,500 |
| 16 feb 2024 | 14.32 | 14.36 | 14.28 | 14.32 | 14.20 | 3,600 |
| 15 feb 2024 | 14.43 | 14.45 | 14.38 | 14.38 | 14.26 | 11,000 |
| 14 feb 2024 | 14.47 | 14.51 | 14.42 | 14.42 | 14.30 | 63,300 |
| 13 feb 2024 | 14.56 | 14.72 | 14.55 | 14.65 | 14.53 | 11,300 |
| 12 feb 2024 | 14.47 | 14.47 | 14.31 | 14.37 | 14.25 | 60,200 |
| 09 feb 2024 | 14.59 | 14.60 | 14.48 | 14.50 | 14.38 | 6,700 |
| 08 feb 2024 | 14.54 | 14.59 | 14.54 | 14.56 | 14.44 | 11,300 |
| 07 feb 2024 | 14.49 | 14.52 | 14.45 | 14.45 | 14.33 | 49,800 |
| 06 feb 2024 | 14.60 | 14.60 | 14.49 | 14.49 | 14.37 | 19,200 |
| 05 feb 2024 | 14.86 | 14.89 | 14.78 | 14.82 | 14.70 | 37,000 |
| 02 feb 2024 | 14.83 | 14.89 | 14.82 | 14.82 | 14.70 | 36,900 |
| 01 feb 2024 | 14.80 | 14.86 | 14.79 | 14.79 | 14.67 | 16,700 |
| 31 ene 2024 | 14.87 | 14.97 | 14.81 | 14.92 | 14.80 | 32,000 |
| 30 ene 2024 | 14.91 | 14.91 | 14.84 | 14.85 | 14.73 | 62,500 |
| 29 ene 2024 | 14.73 | 14.80 | 14.71 | 14.72 | 14.60 | 17,700 |
| 26 ene 2024 | 14.73 | 14.75 | 14.68 | 14.73 | 14.61 | 18,000 |
| 25 ene 2024 | 14.69 | 14.77 | 14.69 | 14.72 | 14.60 | 26,500 |
| 24 ene 2024 | 14.68 | 14.76 | 14.66 | 14.75 | 14.63 | 35,600 |
| 23 ene 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 14.78 | 30,200 |
| 22 ene 2024 | 15.06 | 15.09 | 15.00 | 15.03 | 14.91 | 85,700 |
| 19 ene 2024 | 15.00 | 15.06 | 14.89 | 14.90 | 14.78 | 26,500 |
| 18 ene 2024 | 15.09 | 15.11 | 15.04 | 15.06 | 14.93 | 72,600 |
| 17 ene 2024 | 15.25 | 15.25 | 15.17 | 15.17 | 15.04 | 131,500 |
| 16 ene 2024 | 14.86 | 14.97 | 14.83 | 14.95 | 14.83 | 32,700 |
| 12 ene 2024 | 14.51 | 14.59 | 14.48 | 14.58 | 14.46 | 36,800 |
| 11 ene 2024 | 14.61 | 14.73 | 14.61 | 14.63 | 14.51 | 17,000 |
| 10 ene 2024 | 14.69 | 14.72 | 14.68 | 14.69 | 14.57 | 33,500 |
| 09 ene 2024 | 14.68 | 14.68 | 14.63 | 14.66 | 14.54 | 33,000 |
| 08 ene 2024 | 14.60 | 14.60 | 14.44 | 14.46 | 14.34 | 30,500 |
| 05 ene 2024 | 14.49 | 14.49 | 14.38 | 14.48 | 14.36 | 49,300 |
| 04 ene 2024 | 14.47 | 14.49 | 14.43 | 14.48 | 14.36 | 298,200 |
| 03 ene 2024 | 14.50 | 14.50 | 14.39 | 14.42 | 14.30 | 38,200 |
| 02 ene 2024 | 14.32 | 14.38 | 14.30 | 14.36 | 14.24 | 20,100 |
| 29 dic 2023 | 14.14 | 14.19 | 14.12 | 14.15 | 14.03 | 35,500 |
| 28 dic 2023 | 14.17 | 14.18 | 14.09 | 14.18 | 14.06 | 15,900 |
| 27 dic 2023 | 14.31 | 14.31 | 14.26 | 14.28 | 14.16 | 39,100 |
| 26 dic 2023 | 14.34 | 14.40 | 14.34 | 14.35 | 14.23 | 287,700 |
| 22 dic 2023 | 14.46 | 14.50 | 14.44 | 14.47 | 14.35 | 44,400 |
| 21 dic 2023 | 14.45 | 14.48 | 14.38 | 14.38 | 14.26 | 24,200 |
| 20 dic 2023 | 14.48 | 14.67 | 14.48 | 14.65 | 14.53 | 8,900 |
| 20 dic 2023 | 0.221 Dividendo | |||||
| 19 dic 2023 | 14.66 | 14.66 | 14.59 | 14.60 | 14.26 | 21,800 |
| 18 dic 2023 | 14.71 | 14.80 | 14.71 | 14.72 | 14.38 | 3,100 |
| 15 dic 2023 | 14.68 | 14.73 | 14.63 | 14.72 | 14.38 | 15,100 |
| *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.