ProShares Ultra Technology (ROM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

56.81

+3.05

(+5.67%)

Al cierre: 04:00PM EDT

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	56.73	57.14	56.34	56.81	56.81	54,674
02 may 2024	53.60	53.91	52.50	53.76	53.76	36,200
01 may 2024	53.03	54.41	52.32	52.37	52.37	81,100
30 abr 2024	55.59	55.79	53.43	53.43	53.43	13,800
29 abr 2024	55.94	56.16	55.26	55.88	55.88	64,600
26 abr 2024	54.98	56.09	54.86	55.44	55.44	36,600
25 abr 2024	53.02	54.36	52.65	54.12	54.12	62,000
24 abr 2024	54.61	55.20	53.96	54.41	54.41	65,600
23 abr 2024	52.87	54.05	52.87	54.00	54.00	36,500
22 abr 2024	52.26	53.02	51.28	52.47	52.47	51,100
19 abr 2024	53.45	53.62	51.24	51.50	51.50	183,000
18 abr 2024	55.25	55.25	53.64	53.70	53.70	57,600
17 abr 2024	56.99	57.25	54.96	54.96	54.96	78,700
16 abr 2024	56.82	57.27	56.23	56.70	56.70	51,800
15 abr 2024	59.41	59.56	56.43	56.53	56.53	128,900
12 abr 2024	59.26	59.78	58.48	58.79	58.79	35,800
11 abr 2024	58.93	60.94	58.58	60.93	60.93	150,100
10 abr 2024	58.20	58.73	58.00	58.43	58.43	43,000
09 abr 2024	59.94	60.15	58.56	59.91	59.91	30,200
08 abr 2024	59.66	59.86	58.92	59.40	59.40	26,000
05 abr 2024	58.87	60.09	58.50	59.55	59.55	181,400
04 abr 2024	61.22	61.66	58.17	58.23	58.23	51,700
03 abr 2024	59.10	60.74	59.10	60.13	60.13	30,200
02 abr 2024	59.54	59.92	58.92	59.81	59.81	40,600
01 abr 2024	61.00	61.67	60.61	61.08	61.08	33,700
28 mar 2024	61.02	61.02	60.58	60.74	60.74	23,300
27 mar 2024	61.06	61.16	60.15	60.87	60.87	40,300
26 mar 2024	61.34	61.51	60.33	60.41	60.41	25,800
25 mar 2024	60.59	61.33	60.29	60.86	60.86	28,600
22 mar 2024	61.70	62.13	61.32	61.74	61.74	21,900
21 mar 2024	62.95	62.95	61.72	61.73	61.73	45,300
20 mar 2024	60.10	61.68	60.04	61.68	61.68	30,600
20 mar 2024	0.011 Dividendo
19 mar 2024	59.03	60.27	58.92	60.24	60.23	22,900
18 mar 2024	60.17	60.83	59.68	59.75	59.74	28,500
15 mar 2024	59.08	59.67	58.70	59.18	59.17	45,400
14 mar 2024	61.44	61.71	60.22	60.99	60.98	36,100
13 mar 2024	61.96	61.96	60.54	60.87	60.86	57,800
12 mar 2024	61.13	62.35	60.57	62.28	62.27	52,300
11 mar 2024	59.77	60.10	59.04	59.92	59.91	50,700
08 mar 2024	62.38	63.16	60.18	60.18	60.17	73,300
07 mar 2024	61.26	62.47	60.82	62.17	62.16	48,300
06 mar 2024	60.58	61.06	59.47	60.25	60.24	76,600
05 mar 2024	61.17	61.17	58.58	59.32	59.31	65,400
04 mar 2024	62.02	63.09	61.99	62.43	62.42	149,000
01 mar 2024	60.46	62.55	60.46	62.37	62.36	71,900
29 feb 2024	59.64	60.42	59.32	60.35	60.34	21,700
28 feb 2024	59.03	59.23	58.62	58.94	58.93	86,900
27 feb 2024	59.66	59.73	58.68	59.50	59.49	70,700
26 feb 2024	59.94	59.97	59.33	59.40	59.39	39,100
23 feb 2024	60.30	60.58	59.09	59.26	59.25	53,400
22 feb 2024	58.78	59.88	58.57	59.58	59.57	105,600
21 feb 2024	55.62	55.91	54.74	55.89	55.88	71,200
20 feb 2024	57.41	57.41	55.60	56.68	56.67	63,600
16 feb 2024	59.27	59.51	57.74	57.83	57.82	54,600
15 feb 2024	59.21	59.39	58.37	58.91	58.90	48,600
14 feb 2024	58.92	59.35	58.11	59.24	59.23	67,100
13 feb 2024	57.55	58.81	57.13	58.09	58.08	238,900
12 feb 2024	61.00	61.36	60.00	60.06	60.05	91,500
09 feb 2024	59.99	61.18	59.91	61.15	61.14	118,500
08 feb 2024	59.19	59.76	59.19	59.47	59.46	35,800
07 feb 2024	58.32	59.17	58.02	59.11	59.10	87,600
06 feb 2024	58.21	58.43	56.92	57.60	57.59	167,000
05 feb 2024	58.42	58.42	57.35	58.27	58.26	88,200
02 feb 2024	56.20	58.30	55.99	57.94	57.93	74,100
01 feb 2024	55.85	56.91	55.83	56.76	56.75	97,300
31 ene 2024	56.63	57.13	55.36	55.36	55.35	104,000
30 ene 2024	58.74	58.92	57.56	57.81	57.80	30,200
29 ene 2024	58.01	58.86	57.75	58.86	58.85	64,400
26 ene 2024	58.40	58.80	57.54	57.80	57.79	114,700
25 ene 2024	59.67	60.31	58.71	59.20	59.19	61,900
24 ene 2024	58.77	59.87	58.44	58.77	58.76	129,000
23 ene 2024	57.53	58.01	57.08	57.94	57.93	119,400
22 ene 2024	57.62	58.13	57.12	57.41	57.40	116,900
19 ene 2024	55.26	57.00	55.00	57.00	56.99	230,700
18 ene 2024	53.58	54.54	53.34	54.47	54.46	77,500
17 ene 2024	52.25	52.45	51.40	52.33	52.32	44,700
16 ene 2024	52.53	53.24	51.98	52.94	52.93	44,700
12 ene 2024	52.59	52.92	52.19	52.60	52.59	51,700
11 ene 2024	52.26	52.64	51.00	52.28	52.27	73,000
10 ene 2024	51.09	52.03	50.90	51.81	51.80	70,400
09 ene 2024	50.05	51.20	49.91	50.95	50.94	51,300
08 ene 2024	48.87	50.88	48.87	50.81	50.80	83,200
05 ene 2024	48.40	49.16	48.05	48.44	48.43	40,200
04 ene 2024	48.61	49.18	48.38	48.41	48.40	45,700
03 ene 2024	49.52	49.76	49.03	49.10	49.09	112,000
02 ene 2024	51.54	51.56	49.55	50.17	50.16	456,000
29 dic 2023	53.29	53.55	52.51	53.08	53.07	52,800
28 dic 2023	53.44	53.65	53.27	53.29	53.28	46,100
27 dic 2023	53.19	53.33	52.82	53.33	53.32	43,600
26 dic 2023	52.95	53.46	52.95	53.21	53.20	33,600
22 dic 2023	52.83	53.11	52.34	52.84	52.83	53,100
21 dic 2023	52.58	52.93	51.86	52.73	52.72	89,700
20 dic 2023	53.02	53.42	51.51	51.51	51.50	62,900
20 dic 2023	0.004 Dividendo
19 dic 2023	52.78	53.24	52.78	53.24	53.23	52,400
18 dic 2023	52.57	53.03	52.15	52.85	52.84	63,900
15 dic 2023	52.00	53.10	52.00	52.54	52.53	59,700
14 dic 2023	52.45	52.75	51.29	51.97	51.96	148,200
13 dic 2023	51.62	52.51	51.39	52.27	52.26	110,800
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

ProShares Ultra Technology (ROM)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)