ProShares UltraShort Health Care (RXD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:21PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 11.31 | 11.31 | 11.27 | 11.27 | 11.27 | 164 |
| 03 may 2024 | 11.37 | 11.37 | 11.28 | 11.35 | 11.35 | 800 |
| 02 may 2024 | 11.39 | 11.44 | 11.34 | 11.43 | 11.43 | 900 |
| 01 may 2024 | 11.37 | 11.53 | 11.16 | 11.36 | 11.36 | 2,900 |
| 30 abr 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 11.41 | 1,400 |
| 29 abr 2024 | 11.37 | 11.51 | 11.35 | 11.41 | 11.41 | 3,900 |
| 26 abr 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 800 |
| 25 abr 2024 | 11.37 | 11.52 | 11.37 | 11.46 | 11.46 | 2,300 |
| 24 abr 2024 | 11.33 | 11.38 | 11.29 | 11.29 | 11.29 | 500 |
| 23 abr 2024 | 11.30 | 11.30 | 11.19 | 11.25 | 11.25 | 5,800 |
| 22 abr 2024 | 11.57 | 11.57 | 11.31 | 11.54 | 11.54 | 6,400 |
| 19 abr 2024 | 11.56 | 11.64 | 11.56 | 11.62 | 11.62 | 6,900 |
| 18 abr 2024 | 11.54 | 11.69 | 11.54 | 11.69 | 11.69 | 600 |
| 17 abr 2024 | 11.56 | 11.70 | 11.49 | 11.68 | 11.68 | 4,000 |
| 16 abr 2024 | 11.66 | 11.66 | 11.51 | 11.59 | 11.59 | 7,800 |
| 15 abr 2024 | 11.45 | 11.63 | 11.39 | 11.63 | 11.63 | 2,000 |
| 12 abr 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 11.60 | 9,700 |
| 11 abr 2024 | 11.17 | 11.31 | 10.99 | 11.24 | 11.24 | 6,600 |
| 10 abr 2024 | 11.11 | 11.17 | 11.08 | 11.12 | 11.12 | 1,700 |
| 09 abr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
| 08 abr 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 10.96 | 2,500 |
| 05 abr 2024 | 11.02 | 11.02 | 10.85 | 10.86 | 10.86 | 3,700 |
| 04 abr 2024 | 10.65 | 11.06 | 10.65 | 11.06 | 11.06 | 2,500 |
| 03 abr 2024 | 10.81 | 10.81 | 10.60 | 10.76 | 10.76 | 2,200 |
| 02 abr 2024 | 10.79 | 10.82 | 10.73 | 10.75 | 10.75 | 5,400 |
| 01 abr 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 300 |
| 28 mar 2024 | 10.20 | 10.20 | 10.17 | 10.20 | 10.20 | 500 |
| 27 mar 2024 | 10.40 | 10.40 | 10.22 | 10.24 | 10.24 | 1,200 |
| 26 mar 2024 | 10.48 | 10.48 | 10.46 | 10.47 | 10.47 | 1,100 |
| 25 mar 2024 | 10.61 | 10.61 | 10.52 | 10.58 | 10.58 | 1,600 |
| 22 mar 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 400 |
| 21 mar 2024 | 10.44 | 10.49 | 10.42 | 10.49 | 10.49 | 6,900 |
| 20 mar 2024 | 10.52 | 10.60 | 10.52 | 10.53 | 10.53 | 2,300 |
| 20 mar 2024 | 0.125 Dividendo | |||||
| 19 mar 2024 | 10.73 | 10.73 | 10.59 | 10.59 | 10.47 | 2,200 |
| 18 mar 2024 | 10.75 | 10.75 | 10.54 | 10.73 | 10.60 | 1,300 |
| 15 mar 2024 | 10.80 | 10.80 | 10.72 | 10.74 | 10.61 | 1,200 |
| 14 mar 2024 | 10.68 | 10.76 | 10.63 | 10.64 | 10.51 | 5,200 |
| 13 mar 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.43 | 1,300 |
| 12 mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.33 | 200 |
| 11 mar 2024 | 10.68 | 10.68 | 10.56 | 10.57 | 10.45 | 2,400 |
| 08 mar 2024 | 10.48 | 10.54 | 10.45 | 10.54 | 10.42 | 800 |
| 07 mar 2024 | 10.54 | 10.54 | 10.46 | 10.49 | 10.37 | 1,500 |
| 06 mar 2024 | 10.78 | 10.78 | 10.55 | 10.58 | 10.46 | 700 |
| 05 mar 2024 | 10.75 | 10.77 | 10.74 | 10.74 | 10.61 | 600 |
| 04 mar 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.45 | 3,800 |
| 01 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | 300 |
| 29 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | 300 |
| 28 feb 2024 | 10.58 | 10.63 | 10.58 | 10.59 | 10.47 | 1,300 |
| 27 feb 2024 | 10.47 | 10.54 | 10.45 | 10.47 | 10.35 | 5,400 |
| 26 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | 100 |
| 23 feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | 400 |
| 22 feb 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.26 | 600 |
| 21 feb 2024 | 10.89 | 10.89 | 10.64 | 10.64 | 10.51 | 1,600 |
| 20 feb 2024 | 10.58 | 10.70 | 10.57 | 10.70 | 10.57 | 2,300 |
| 16 feb 2024 | 10.66 | 10.66 | 10.50 | 10.59 | 10.47 | 1,800 |
| 15 feb 2024 | 10.71 | 10.71 | 10.66 | 10.66 | 10.53 | 600 |
| 14 feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | 200 |
| 13 feb 2024 | 11.06 | 11.10 | 11.00 | 11.00 | 10.87 | 2,800 |
| 12 feb 2024 | 10.81 | 10.81 | 10.76 | 10.80 | 10.67 | 2,300 |
| 09 feb 2024 | 10.93 | 10.93 | 10.79 | 10.82 | 10.69 | 3,300 |
| 08 feb 2024 | 10.71 | 10.80 | 10.71 | 10.80 | 10.67 | 600 |
| 07 feb 2024 | 10.68 | 10.76 | 10.66 | 10.76 | 10.63 | 4,600 |
| 06 feb 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.67 | 5,900 |
| 05 feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.89 | 300 |
| 02 feb 2024 | 11.10 | 11.10 | 11.07 | 11.08 | 10.95 | 2,800 |
| 01 feb 2024 | 11.28 | 11.28 | 11.08 | 11.08 | 10.95 | 1,600 |
| 31 ene 2024 | 11.08 | 11.31 | 11.08 | 11.31 | 11.18 | 7,600 |
| 30 ene 2024 | 11.34 | 11.34 | 11.24 | 11.32 | 11.19 | 2,300 |
| 29 ene 2024 | 11.44 | 11.48 | 11.38 | 11.38 | 11.25 | 8,700 |
| 26 ene 2024 | 11.58 | 11.58 | 11.48 | 11.52 | 11.38 | 3,500 |
| 25 ene 2024 | 11.57 | 11.85 | 11.57 | 11.63 | 11.49 | 8,700 |
| 24 ene 2024 | 11.25 | 11.57 | 11.19 | 11.57 | 11.43 | 8,300 |
| 23 ene 2024 | 11.42 | 11.54 | 11.38 | 11.38 | 11.25 | 7,600 |
| 22 ene 2024 | 11.42 | 11.42 | 11.36 | 11.36 | 11.23 | 1,300 |
| 19 ene 2024 | 11.36 | 11.48 | 11.36 | 11.45 | 11.31 | 6,300 |
| 18 ene 2024 | 11.59 | 11.77 | 11.46 | 11.47 | 11.33 | 7,700 |
| 17 ene 2024 | 11.47 | 11.47 | 11.35 | 11.46 | 11.32 | 6,000 |
| 16 ene 2024 | 11.29 | 11.43 | 11.29 | 11.39 | 11.26 | 9,800 |
| 12 ene 2024 | 11.25 | 11.32 | 11.25 | 11.27 | 11.14 | 2,900 |
| 11 ene 2024 | 11.12 | 11.31 | 11.12 | 11.22 | 11.09 | 5,600 |
| 10 ene 2024 | 11.33 | 11.33 | 11.13 | 11.19 | 11.06 | 4,300 |
| 09 ene 2024 | 11.12 | 11.27 | 11.12 | 11.27 | 11.14 | 2,000 |
| 08 ene 2024 | 11.54 | 11.54 | 11.29 | 11.29 | 11.16 | 4,200 |
| 05 ene 2024 | 11.50 | 11.50 | 11.45 | 11.45 | 11.31 | 2,800 |
| 04 ene 2024 | 11.54 | 11.55 | 11.36 | 11.44 | 11.30 | 5,300 |
| 03 ene 2024 | 11.48 | 11.55 | 11.46 | 11.55 | 11.41 | 8,000 |
| 02 ene 2024 | 11.92 | 11.94 | 11.47 | 11.52 | 11.38 | 4,200 |
| 29 dic 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 11.79 | 300 |
| 28 dic 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 11.79 | 200 |
| 27 dic 2023 | 12.10 | 12.10 | 11.99 | 11.99 | 11.85 | 1,700 |
| 26 dic 2023 | 12.15 | 12.15 | 12.09 | 12.09 | 11.95 | 1,100 |
| 22 dic 2023 | 12.09 | 12.14 | 12.09 | 12.13 | 11.99 | 1,100 |
| 21 dic 2023 | 12.43 | 12.43 | 12.23 | 12.23 | 12.09 | 500 |
| 20 dic 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | 200 |
| 20 dic 2023 | 0.122 Dividendo | |||||
| 19 dic 2023 | 12.45 | 12.45 | 12.31 | 12.31 | 12.04 | 25,700 |
| 18 dic 2023 | 12.50 | 12.50 | 12.39 | 12.45 | 12.18 | 52,500 |
| 15 dic 2023 | 12.53 | 12.53 | 12.46 | 12.46 | 12.19 | 1,200 |
| 14 dic 2023 | 12.24 | 12.29 | 12.24 | 12.29 | 12.02 | 700 |
| *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.