ProShares Short QQQ (PSQ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM EDT. Mercado abierto.
Periodo de tiempo:
29 abr 2023 - 29 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 45.12 | 45.36 | 45.07 | 45.21 | 45.21 | 1,008,633 |
| 26 abr 2024 | 45.70 | 45.78 | 45.18 | 45.33 | 45.33 | 3,838,000 |
| 25 abr 2024 | 46.61 | 46.71 | 45.94 | 46.05 | 46.05 | 4,178,600 |
| 24 abr 2024 | 45.60 | 46.03 | 45.44 | 45.79 | 45.79 | 3,711,800 |
| 23 abr 2024 | 46.39 | 46.44 | 45.80 | 45.92 | 45.92 | 4,957,400 |
| 22 abr 2024 | 46.78 | 47.16 | 46.34 | 46.61 | 46.61 | 4,733,400 |
| 19 abr 2024 | 46.26 | 47.24 | 46.20 | 47.06 | 47.06 | 6,927,500 |
| 18 abr 2024 | 45.77 | 46.17 | 45.59 | 46.10 | 46.10 | 4,022,700 |
| 17 abr 2024 | 45.04 | 45.90 | 45.04 | 45.81 | 45.81 | 4,784,700 |
| 16 abr 2024 | 45.27 | 45.39 | 44.96 | 45.24 | 45.24 | 7,474,500 |
| 15 abr 2024 | 44.12 | 45.33 | 44.12 | 45.24 | 45.24 | 5,707,200 |
| 12 abr 2024 | 44.21 | 44.64 | 44.12 | 44.50 | 44.50 | 5,897,200 |
| 11 abr 2024 | 44.30 | 44.53 | 43.69 | 43.77 | 43.77 | 7,941,600 |
| 10 abr 2024 | 44.61 | 44.67 | 44.38 | 44.47 | 44.47 | 8,400,000 |
| 10 abr 2024 | 1:5 División de acciones | |||||
| 09 abr 2024 | 44.00 | 44.55 | 43.95 | 44.10 | 44.10 | 2,976,740 |
| 08 abr 2024 | 44.15 | 44.40 | 44.05 | 44.20 | 44.20 | 2,353,900 |
| 05 abr 2024 | 44.65 | 44.70 | 44.00 | 44.20 | 44.20 | 3,886,280 |
| 04 abr 2024 | 43.65 | 44.80 | 43.55 | 44.80 | 44.80 | 4,054,180 |
| 03 abr 2024 | 44.40 | 44.40 | 43.85 | 44.05 | 44.05 | 2,022,400 |
| 02 abr 2024 | 44.20 | 44.45 | 44.10 | 44.10 | 44.10 | 1,732,820 |
| 01 abr 2024 | 43.70 | 43.95 | 43.45 | 43.75 | 43.75 | 1,853,160 |
| 28 mar 2024 | 43.75 | 43.85 | 43.65 | 43.80 | 43.80 | 2,489,420 |
| 27 mar 2024 | 43.55 | 44.00 | 43.55 | 43.75 | 43.75 | 3,073,760 |
| 26 mar 2024 | 43.55 | 43.85 | 43.45 | 43.85 | 43.85 | 2,028,020 |
| 25 mar 2024 | 43.80 | 43.90 | 43.55 | 43.65 | 43.65 | 2,138,640 |
| 22 mar 2024 | 43.60 | 43.70 | 43.40 | 43.50 | 43.50 | 1,720,720 |
| 21 mar 2024 | 43.20 | 43.55 | 43.20 | 43.50 | 43.50 | 3,363,780 |
| 20 mar 2024 | 44.10 | 44.30 | 43.70 | 43.70 | 43.70 | 2,930,600 |
| 20 mar 2024 | 0.54 Dividendo | |||||
| 19 mar 2024 | 45.15 | 45.30 | 44.75 | 44.80 | 44.26 | 3,464,980 |
| 18 mar 2024 | 44.75 | 44.90 | 44.50 | 44.90 | 44.36 | 2,560,440 |
| 15 mar 2024 | 45.10 | 45.40 | 45.00 | 45.30 | 44.75 | 2,885,040 |
| 14 mar 2024 | 44.50 | 45.05 | 44.45 | 44.75 | 44.21 | 4,227,620 |
| 13 mar 2024 | 44.40 | 44.75 | 44.40 | 44.60 | 44.06 | 2,729,420 |
| 12 mar 2024 | 44.65 | 45.00 | 44.20 | 44.25 | 43.72 | 3,270,120 |
| 11 mar 2024 | 44.85 | 45.10 | 44.75 | 44.85 | 44.31 | 3,868,920 |
| 08 mar 2024 | 44.00 | 44.80 | 43.75 | 44.70 | 44.16 | 5,927,480 |
| 07 mar 2024 | 44.35 | 44.55 | 43.90 | 44.05 | 43.52 | 2,415,020 |
| 06 mar 2024 | 44.55 | 44.90 | 44.40 | 44.70 | 44.16 | 4,320,540 |
| 05 mar 2024 | 44.50 | 45.25 | 44.50 | 44.95 | 44.41 | 3,289,560 |
| 04 mar 2024 | 44.05 | 44.20 | 43.95 | 44.20 | 43.67 | 2,273,620 |
| 01 mar 2024 | 44.60 | 44.60 | 43.90 | 43.95 | 43.42 | 2,242,120 |
| 29 feb 2024 | 44.70 | 45.10 | 44.55 | 44.65 | 44.11 | 1,983,580 |
| 28 feb 2024 | 45.00 | 45.15 | 44.85 | 45.00 | 44.46 | 1,918,420 |
| 27 feb 2024 | 44.80 | 45.05 | 44.70 | 44.80 | 44.26 | 2,060,940 |
| 26 feb 2024 | 44.75 | 44.90 | 44.65 | 44.85 | 44.31 | 3,592,600 |
| 23 feb 2024 | 44.55 | 44.95 | 44.45 | 44.85 | 44.31 | 2,982,280 |
| 22 feb 2024 | 45.05 | 45.15 | 44.55 | 44.65 | 44.11 | 3,469,700 |
| 21 feb 2024 | 46.15 | 46.45 | 46.00 | 46.00 | 45.45 | 3,577,860 |
| 20 feb 2024 | 45.65 | 46.20 | 45.55 | 45.80 | 45.25 | 4,464,920 |
| 16 feb 2024 | 44.95 | 45.55 | 44.95 | 45.50 | 44.95 | 3,795,760 |
| 15 feb 2024 | 45.10 | 45.35 | 44.95 | 45.00 | 44.46 | 3,330,560 |
| 14 feb 2024 | 45.30 | 45.60 | 45.10 | 45.10 | 44.56 | 3,437,820 |
| 13 feb 2024 | 45.75 | 45.95 | 45.30 | 45.60 | 45.05 | 5,238,520 |
| 12 feb 2024 | 44.75 | 45.00 | 44.50 | 44.95 | 44.41 | 2,943,920 |
| 09 feb 2024 | 45.05 | 45.15 | 44.60 | 44.70 | 44.16 | 2,891,480 |
| 08 feb 2024 | 45.20 | 45.30 | 45.05 | 45.15 | 44.61 | 3,170,620 |
| 07 feb 2024 | 45.35 | 45.50 | 45.10 | 45.15 | 44.61 | 3,111,880 |
| 06 feb 2024 | 45.40 | 45.90 | 45.35 | 45.65 | 45.10 | 4,130,480 |
| 05 feb 2024 | 45.45 | 45.90 | 45.40 | 45.50 | 44.95 | 3,902,300 |
| 02 feb 2024 | 46.05 | 46.15 | 45.35 | 45.50 | 44.95 | 4,166,660 |
| 01 feb 2024 | 46.60 | 46.70 | 46.20 | 46.20 | 45.64 | 6,017,440 |
| 31 ene 2024 | 46.35 | 46.80 | 46.10 | 46.75 | 46.19 | 6,731,920 |
| 30 ene 2024 | 45.65 | 45.95 | 45.60 | 45.85 | 45.30 | 2,233,460 |
| 29 ene 2024 | 46.00 | 46.05 | 45.50 | 45.55 | 45.00 | 2,605,640 |
| 26 ene 2024 | 45.90 | 46.10 | 45.75 | 46.00 | 45.45 | 3,204,300 |
| 25 ene 2024 | 45.45 | 46.00 | 45.40 | 45.70 | 45.15 | 4,223,640 |
| 24 ene 2024 | 45.55 | 45.80 | 45.30 | 45.70 | 45.15 | 3,370,680 |
| 23 ene 2024 | 46.05 | 46.30 | 45.95 | 45.95 | 45.40 | 2,236,120 |
| 22 ene 2024 | 45.95 | 46.25 | 45.80 | 46.15 | 45.59 | 4,615,740 |
| 19 ene 2024 | 46.85 | 46.95 | 46.20 | 46.20 | 45.64 | 3,928,460 |
| 18 ene 2024 | 47.40 | 47.60 | 47.05 | 47.15 | 46.58 | 3,729,880 |
| 17 ene 2024 | 47.95 | 48.30 | 47.70 | 47.75 | 47.17 | 4,429,260 |
| 16 ene 2024 | 47.60 | 47.80 | 47.30 | 47.50 | 46.93 | 4,335,640 |
| 12 ene 2024 | 47.40 | 47.65 | 47.25 | 47.45 | 46.88 | 3,984,920 |
| 11 ene 2024 | 47.40 | 48.10 | 47.25 | 47.45 | 46.88 | 6,192,740 |
| 10 ene 2024 | 47.80 | 47.95 | 47.40 | 47.50 | 46.93 | 3,036,540 |
| 09 ene 2024 | 48.30 | 48.35 | 47.75 | 47.85 | 47.27 | 3,653,620 |
| 08 ene 2024 | 48.80 | 48.80 | 47.90 | 47.90 | 47.32 | 3,046,060 |
| 05 ene 2024 | 48.95 | 49.10 | 48.60 | 48.95 | 48.36 | 5,336,760 |
| 04 ene 2024 | 49.00 | 49.00 | 48.55 | 49.00 | 48.41 | 4,716,140 |
| 03 ene 2024 | 48.55 | 48.75 | 48.40 | 48.70 | 48.11 | 5,156,940 |
| 02 ene 2024 | 47.85 | 48.45 | 47.75 | 48.15 | 47.57 | 4,976,440 |
| 29 dic 2023 | 47.15 | 47.60 | 47.10 | 47.40 | 46.83 | 3,797,300 |
| 28 dic 2023 | 47.00 | 47.20 | 46.95 | 47.15 | 46.58 | 3,714,480 |
| 27 dic 2023 | 47.15 | 47.25 | 47.05 | 47.05 | 46.48 | 4,783,960 |
| 26 dic 2023 | 47.35 | 47.40 | 47.10 | 47.20 | 46.63 | 1,994,720 |
| 22 dic 2023 | 47.35 | 47.70 | 47.25 | 47.45 | 46.88 | 3,989,040 |
| 21 dic 2023 | 47.55 | 47.90 | 47.45 | 47.50 | 46.93 | 5,422,560 |
| 20 dic 2023 | 47.40 | 48.05 | 47.15 | 48.05 | 47.47 | 4,343,020 |
| 20 dic 2023 | 0.19 Dividendo | |||||
| 19 dic 2023 | 48.50 | 48.50 | 48.25 | 48.25 | 47.48 | 3,664,060 |
| 18 dic 2023 | 48.75 | 48.80 | 48.40 | 48.45 | 47.68 | 2,099,980 |
| 15 dic 2023 | 48.95 | 49.00 | 48.65 | 48.85 | 48.07 | 4,364,760 |
| 14 dic 2023 | 48.80 | 49.40 | 48.65 | 49.00 | 48.22 | 5,533,600 |
| 13 dic 2023 | 49.45 | 49.55 | 48.85 | 48.90 | 48.12 | 3,862,440 |
| 12 dic 2023 | 49.95 | 50.10 | 49.55 | 49.55 | 48.76 | 3,435,880 |
| 11 dic 2023 | 50.40 | 50.45 | 49.90 | 49.90 | 49.10 | 3,051,900 |
| 08 dic 2023 | 50.80 | 50.85 | 50.30 | 50.35 | 49.55 | 4,669,060 |
| *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.