ProShares Ultra Health Care (RXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 94.61 | 94.82 | 94.59 | 94.59 | 94.59 | 500 |
| 25 abr 2024 | 93.89 | 94.52 | 93.89 | 94.52 | 94.52 | 2,100 |
| 24 abr 2024 | 95.84 | 96.15 | 95.02 | 95.94 | 95.94 | 1,000 |
| 23 abr 2024 | 95.72 | 96.55 | 95.72 | 96.26 | 96.26 | 3,600 |
| 22 abr 2024 | 94.00 | 95.32 | 93.91 | 93.91 | 93.91 | 800 |
| 19 abr 2024 | 93.43 | 93.60 | 92.65 | 93.22 | 93.22 | 2,800 |
| 18 abr 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 200 |
| 17 abr 2024 | 93.53 | 93.61 | 91.19 | 92.78 | 92.78 | 2,000 |
| 16 abr 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | 200 |
| 15 abr 2024 | 94.92 | 95.61 | 93.10 | 93.10 | 93.10 | 2,000 |
| 12 abr 2024 | 93.05 | 93.25 | 92.96 | 93.25 | 93.25 | 800 |
| 11 abr 2024 | 96.52 | 96.63 | 96.31 | 96.31 | 96.31 | 1,100 |
| 10 abr 2024 | 96.78 | 97.34 | 96.78 | 97.34 | 97.34 | 800 |
| 09 abr 2024 | 98.93 | 99.27 | 98.37 | 99.27 | 99.27 | 1,000 |
| 08 abr 2024 | 98.78 | 98.80 | 98.78 | 98.80 | 98.80 | 600 |
| 05 abr 2024 | 98.56 | 99.60 | 98.45 | 99.60 | 99.60 | 4,000 |
| 04 abr 2024 | 100.68 | 100.71 | 97.68 | 97.76 | 97.76 | 3,300 |
| 03 abr 2024 | 101.66 | 101.66 | 100.60 | 100.60 | 100.60 | 3,200 |
| 02 abr 2024 | 100.22 | 100.80 | 100.22 | 100.80 | 100.80 | 2,500 |
| 01 abr 2024 | 106.15 | 106.15 | 103.57 | 104.25 | 104.25 | 3,000 |
| 28 mar 2024 | 106.28 | 106.54 | 106.22 | 106.25 | 106.25 | 2,000 |
| 27 mar 2024 | 105.43 | 105.84 | 104.45 | 105.84 | 105.84 | 2,400 |
| 26 mar 2024 | 103.28 | 103.37 | 103.20 | 103.34 | 103.34 | 4,300 |
| 25 mar 2024 | 103.02 | 103.02 | 102.25 | 102.48 | 102.48 | 4,100 |
| 22 mar 2024 | 103.00 | 103.29 | 102.71 | 103.06 | 103.06 | 3,000 |
| 21 mar 2024 | 103.67 | 103.71 | 103.06 | 103.06 | 103.06 | 5,800 |
| 20 mar 2024 | 102.55 | 102.80 | 102.07 | 102.80 | 102.80 | 1,200 |
| 20 mar 2024 | 0.172 Dividendo | |||||
| 19 mar 2024 | 102.25 | 103.67 | 102.25 | 103.67 | 103.50 | 1,200 |
| 18 mar 2024 | 102.88 | 103.07 | 102.24 | 102.24 | 102.07 | 2,100 |
| 15 mar 2024 | 102.00 | 102.53 | 102.00 | 102.15 | 101.98 | 2,800 |
| 14 mar 2024 | 103.99 | 103.99 | 102.22 | 102.97 | 102.80 | 2,400 |
| 13 mar 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 103.84 | 1,100 |
| 12 mar 2024 | 103.60 | 104.98 | 103.56 | 104.97 | 104.80 | 3,400 |
| 11 mar 2024 | 104.05 | 104.05 | 102.46 | 103.75 | 103.58 | 1,200 |
| 08 mar 2024 | 103.81 | 104.63 | 103.81 | 104.01 | 103.84 | 2,200 |
| 07 mar 2024 | 103.89 | 104.55 | 103.76 | 104.47 | 104.30 | 2,400 |
| 06 mar 2024 | 103.47 | 103.53 | 103.41 | 103.49 | 103.32 | 1,400 |
| 05 mar 2024 | 103.20 | 103.91 | 102.02 | 102.02 | 101.85 | 1,100 |
| 04 mar 2024 | 103.04 | 103.70 | 103.04 | 103.70 | 103.53 | 3,300 |
| 01 mar 2024 | 102.91 | 103.90 | 102.66 | 103.88 | 103.71 | 3,800 |
| 29 feb 2024 | 102.51 | 102.73 | 102.09 | 102.25 | 102.08 | 3,100 |
| 28 feb 2024 | 103.75 | 103.75 | 102.58 | 103.46 | 103.29 | 2,300 |
| 27 feb 2024 | 105.42 | 105.42 | 104.53 | 104.71 | 104.54 | 1,100 |
| 26 feb 2024 | 105.71 | 105.73 | 105.27 | 105.27 | 105.10 | 2,000 |
| 23 feb 2024 | 105.98 | 106.53 | 105.94 | 106.53 | 106.35 | 700 |
| 22 feb 2024 | 102.99 | 105.48 | 102.99 | 105.48 | 105.31 | 3,500 |
| 21 feb 2024 | 102.61 | 102.96 | 101.76 | 102.96 | 102.79 | 1,800 |
| 20 feb 2024 | 104.24 | 104.24 | 102.38 | 102.38 | 102.21 | 2,500 |
| 16 feb 2024 | 103.97 | 104.50 | 103.31 | 103.31 | 103.14 | 600 |
| 15 feb 2024 | 101.08 | 102.57 | 101.08 | 102.57 | 102.40 | 1,500 |
| 14 feb 2024 | 100.52 | 101.01 | 100.12 | 101.01 | 100.84 | 1,900 |
| 13 feb 2024 | 99.96 | 100.20 | 98.67 | 99.60 | 99.43 | 2,200 |
| 12 feb 2024 | 101.30 | 101.39 | 100.26 | 101.39 | 101.22 | 2,800 |
| 09 feb 2024 | 101.26 | 101.33 | 101.02 | 101.10 | 100.93 | 700 |
| 08 feb 2024 | 101.86 | 101.86 | 100.58 | 101.26 | 101.09 | 4,000 |
| 07 feb 2024 | 101.31 | 102.55 | 101.31 | 101.86 | 101.69 | 2,800 |
| 06 feb 2024 | 99.73 | 101.11 | 99.72 | 101.11 | 100.94 | 2,100 |
| 05 feb 2024 | 100.02 | 100.02 | 98.98 | 99.29 | 99.13 | 3,200 |
| 02 feb 2024 | 98.50 | 99.34 | 98.15 | 98.67 | 98.51 | 4,500 |
| 01 feb 2024 | 95.90 | 98.71 | 95.90 | 98.71 | 98.55 | 3,500 |
| 31 ene 2024 | 98.34 | 98.34 | 96.50 | 96.62 | 96.46 | 2,100 |
| 30 ene 2024 | 96.01 | 96.60 | 96.01 | 96.60 | 96.44 | 2,800 |
| 29 ene 2024 | 94.66 | 96.19 | 94.66 | 96.19 | 96.03 | 3,100 |
| 26 ene 2024 | 94.76 | 94.82 | 94.70 | 94.82 | 94.66 | 3,400 |
| 25 ene 2024 | 93.51 | 93.83 | 92.24 | 93.83 | 93.67 | 2,700 |
| 24 ene 2024 | 96.81 | 96.93 | 94.24 | 94.33 | 94.17 | 7,600 |
| 23 ene 2024 | 95.81 | 95.91 | 94.84 | 95.91 | 95.75 | 5,500 |
| 22 ene 2024 | 95.86 | 96.43 | 95.16 | 96.13 | 95.97 | 5,500 |
| 19 ene 2024 | 94.81 | 95.60 | 94.74 | 95.30 | 95.14 | 5,600 |
| 18 ene 2024 | 93.23 | 95.23 | 93.23 | 95.23 | 95.07 | 3,600 |
| 17 ene 2024 | 95.68 | 95.68 | 94.90 | 95.26 | 95.10 | 7,300 |
| 16 ene 2024 | 96.51 | 96.51 | 94.79 | 95.62 | 95.46 | 12,600 |
| 12 ene 2024 | 97.54 | 97.54 | 96.47 | 96.79 | 96.63 | 1,600 |
| 11 ene 2024 | 96.99 | 97.53 | 96.63 | 97.27 | 97.11 | 2,300 |
| 10 ene 2024 | 97.33 | 97.62 | 96.21 | 97.46 | 97.30 | 3,200 |
| 09 ene 2024 | 97.95 | 98.35 | 96.70 | 96.75 | 96.59 | 4,100 |
| 08 ene 2024 | 95.55 | 96.68 | 94.76 | 96.68 | 96.52 | 2,300 |
| 05 ene 2024 | 94.60 | 95.74 | 94.35 | 95.19 | 95.03 | 7,600 |
| 04 ene 2024 | 94.93 | 95.84 | 94.93 | 95.22 | 95.06 | 1,800 |
| 03 ene 2024 | 95.03 | 95.24 | 94.27 | 94.27 | 94.11 | 7,600 |
| 02 ene 2024 | 91.23 | 94.83 | 91.23 | 94.54 | 94.38 | 18,200 |
| 29 dic 2023 | 91.54 | 91.54 | 91.05 | 91.40 | 91.25 | 1,700 |
| 28 dic 2023 | 91.68 | 91.68 | 91.37 | 91.37 | 91.22 | 2,300 |
| 27 dic 2023 | 90.49 | 90.93 | 90.49 | 90.93 | 90.78 | 1,700 |
| 26 dic 2023 | 90.00 | 90.35 | 89.54 | 90.11 | 89.96 | 3,500 |
| 22 dic 2023 | 89.57 | 89.98 | 89.30 | 89.76 | 89.61 | 2,700 |
| 21 dic 2023 | 88.00 | 89.00 | 87.92 | 89.00 | 88.85 | 1,400 |
| 20 dic 2023 | 89.40 | 89.40 | 87.10 | 87.10 | 86.96 | 500 |
| 20 dic 2023 | 0.168 Dividendo | |||||
| 19 dic 2023 | 88.28 | 89.62 | 88.28 | 89.62 | 89.30 | 11,300 |
| 18 dic 2023 | 88.68 | 88.81 | 88.46 | 88.49 | 88.18 | 17,600 |
| 15 dic 2023 | 88.03 | 88.39 | 87.97 | 88.39 | 88.08 | 1,500 |
| 14 dic 2023 | 91.02 | 91.02 | 89.66 | 89.66 | 89.34 | 1,300 |
| 13 dic 2023 | 90.58 | 90.58 | 90.58 | 90.58 | 90.26 | 300 |
| 12 dic 2023 | 86.93 | 87.46 | 86.93 | 87.46 | 87.15 | 1,700 |
| 11 dic 2023 | 85.75 | 86.72 | 85.75 | 86.72 | 86.41 | 2,000 |
| 08 dic 2023 | 84.70 | 85.71 | 84.70 | 85.71 | 85.41 | 700 |
| 07 dic 2023 | 85.43 | 85.43 | 85.30 | 85.37 | 85.07 | 1,600 |
| 06 dic 2023 | 85.70 | 85.76 | 85.49 | 85.49 | 85.19 | 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...
© 2024 Yahoo. Todos los derechos reservados.