ProShares UltraPro Short Dow30 (SDOW)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.21 | 17.52 | 17.11 | 17.30 | 17.30 | 21,473,136 |
| 02 may 2024 | 18.06 | 18.40 | 17.81 | 17.91 | 17.91 | 18,327,100 |
| 01 may 2024 | 18.46 | 18.50 | 17.70 | 18.38 | 18.38 | 20,715,900 |
| 30 abr 2024 | 17.86 | 18.48 | 17.83 | 18.46 | 18.46 | 12,902,800 |
| 29 abr 2024 | 17.77 | 17.92 | 17.65 | 17.67 | 17.67 | 8,078,800 |
| 26 abr 2024 | 18.09 | 18.13 | 17.72 | 17.87 | 17.87 | 8,481,800 |
| 25 abr 2024 | 18.23 | 18.53 | 17.98 | 18.08 | 18.08 | 15,895,800 |
| 24 abr 2024 | 17.48 | 17.75 | 17.42 | 17.54 | 17.54 | 12,349,100 |
| 23 abr 2024 | 17.65 | 17.76 | 17.39 | 17.45 | 17.45 | 13,646,900 |
| 22 abr 2024 | 17.93 | 18.20 | 17.53 | 17.83 | 17.83 | 14,341,000 |
| 19 abr 2024 | 18.37 | 18.46 | 18.01 | 18.20 | 18.20 | 16,125,600 |
| 18 abr 2024 | 18.32 | 18.65 | 18.04 | 18.50 | 18.50 | 15,889,800 |
| 17 abr 2024 | 18.27 | 18.72 | 18.12 | 18.51 | 18.51 | 18,087,000 |
| 16 abr 2024 | 18.18 | 18.58 | 18.15 | 18.45 | 18.45 | 18,986,000 |
| 15 abr 2024 | 17.66 | 18.63 | 17.59 | 18.53 | 18.53 | 18,005,500 |
| 12 abr 2024 | 17.81 | 18.30 | 17.73 | 18.15 | 18.15 | 15,732,500 |
| 11 abr 2024 | 17.37 | 17.84 | 17.30 | 17.50 | 17.50 | 12,941,500 |
| 10 abr 2024 | 17.42 | 17.68 | 17.29 | 17.48 | 17.48 | 17,953,800 |
| 09 abr 2024 | 16.80 | 17.32 | 16.76 | 16.91 | 16.91 | 11,633,700 |
| 08 abr 2024 | 16.88 | 16.94 | 16.73 | 16.87 | 16.87 | 8,054,000 |
| 05 abr 2024 | 17.22 | 17.27 | 16.68 | 16.88 | 16.88 | 15,151,300 |
| 04 abr 2024 | 16.24 | 17.32 | 16.21 | 17.26 | 17.26 | 12,187,900 |
| 03 abr 2024 | 16.52 | 16.73 | 16.35 | 16.56 | 16.56 | 8,888,800 |
| 02 abr 2024 | 16.47 | 16.67 | 16.45 | 16.52 | 16.52 | 8,336,400 |
| 01 abr 2024 | 15.77 | 16.13 | 15.73 | 16.06 | 16.06 | 7,694,900 |
| 28 mar 2024 | 15.74 | 15.85 | 15.66 | 15.75 | 15.75 | 7,676,900 |
| 27 mar 2024 | 16.08 | 16.15 | 15.77 | 15.77 | 15.77 | 9,362,700 |
| 26 mar 2024 | 16.22 | 16.34 | 16.15 | 16.32 | 16.32 | 6,110,400 |
| 25 mar 2024 | 16.19 | 16.32 | 16.16 | 16.30 | 16.30 | 6,397,900 |
| 22 mar 2024 | 15.72 | 16.10 | 15.69 | 16.10 | 16.10 | 7,095,100 |
| 21 mar 2024 | 15.89 | 15.94 | 15.58 | 15.71 | 15.71 | 8,997,700 |
| 20 mar 2024 | 16.62 | 16.67 | 15.99 | 16.03 | 16.03 | 12,641,600 |
| 20 mar 2024 | 0.252 Dividendo | |||||
| 19 mar 2024 | 17.14 | 17.24 | 16.76 | 16.77 | 16.52 | 11,735,200 |
| 18 mar 2024 | 17.12 | 17.24 | 17.05 | 17.20 | 16.94 | 7,104,200 |
| 15 mar 2024 | 17.20 | 17.42 | 17.00 | 17.28 | 17.02 | 13,519,400 |
| 14 mar 2024 | 16.72 | 17.29 | 16.70 | 17.01 | 16.75 | 12,559,700 |
| 13 mar 2024 | 16.76 | 16.97 | 16.63 | 16.81 | 16.56 | 8,268,000 |
| 12 mar 2024 | 17.07 | 17.27 | 16.79 | 16.87 | 16.62 | 13,336,900 |
| 11 mar 2024 | 17.38 | 17.57 | 17.15 | 17.17 | 16.91 | 11,705,300 |
| 08 mar 2024 | 17.18 | 17.27 | 16.91 | 17.24 | 16.98 | 18,720,700 |
| 07 mar 2024 | 17.08 | 17.24 | 16.99 | 17.16 | 16.90 | 10,739,600 |
| 06 mar 2024 | 17.13 | 17.44 | 17.04 | 17.29 | 17.03 | 11,938,200 |
| 05 mar 2024 | 17.07 | 17.59 | 17.02 | 17.43 | 17.17 | 11,702,700 |
| 04 mar 2024 | 17.00 | 17.00 | 16.76 | 16.89 | 16.64 | 6,696,200 |
| 01 mar 2024 | 16.93 | 17.06 | 16.71 | 16.74 | 16.49 | 9,576,500 |
| 29 feb 2024 | 16.80 | 17.11 | 16.76 | 16.92 | 16.67 | 8,596,800 |
| 28 feb 2024 | 17.15 | 17.20 | 16.91 | 16.93 | 16.68 | 6,996,800 |
| 27 feb 2024 | 16.83 | 17.04 | 16.82 | 16.90 | 16.65 | 7,939,900 |
| 26 feb 2024 | 16.69 | 16.84 | 16.55 | 16.77 | 16.52 | 7,068,200 |
| 23 feb 2024 | 16.62 | 16.74 | 16.49 | 16.70 | 16.45 | 8,599,300 |
| 22 feb 2024 | 17.07 | 17.12 | 16.64 | 16.77 | 16.52 | 12,264,600 |
| 21 feb 2024 | 17.50 | 17.72 | 17.34 | 17.35 | 17.09 | 8,615,500 |
| 20 feb 2024 | 17.42 | 17.55 | 17.27 | 17.39 | 17.13 | 11,657,200 |
| 16 feb 2024 | 17.18 | 17.38 | 17.05 | 17.32 | 17.06 | 11,398,600 |
| 15 feb 2024 | 17.53 | 17.57 | 17.11 | 17.12 | 16.86 | 10,397,100 |
| 14 feb 2024 | 17.66 | 17.94 | 17.59 | 17.62 | 17.36 | 10,937,200 |
| 13 feb 2024 | 17.54 | 18.14 | 17.51 | 17.83 | 17.56 | 13,485,900 |
| 12 feb 2024 | 17.35 | 17.35 | 16.94 | 17.12 | 16.86 | 6,600,900 |
| 09 feb 2024 | 17.23 | 17.42 | 17.19 | 17.29 | 17.03 | 7,748,600 |
| 08 feb 2024 | 17.18 | 17.44 | 17.15 | 17.20 | 16.94 | 5,143,500 |
| 07 feb 2024 | 17.30 | 17.40 | 17.15 | 17.26 | 17.00 | 7,693,000 |
| 06 feb 2024 | 17.63 | 17.69 | 17.42 | 17.46 | 17.20 | 7,864,200 |
| 05 feb 2024 | 17.35 | 17.86 | 17.35 | 17.66 | 17.39 | 9,395,300 |
| 02 feb 2024 | 17.61 | 17.70 | 17.09 | 17.27 | 17.01 | 13,631,700 |
| 01 feb 2024 | 17.95 | 18.02 | 17.44 | 17.45 | 17.19 | 13,051,600 |
| 31 ene 2024 | 17.43 | 17.94 | 17.34 | 17.93 | 17.66 | 14,555,500 |
| 30 ene 2024 | 17.74 | 17.79 | 17.44 | 17.50 | 17.24 | 8,094,600 |
| 29 ene 2024 | 18.00 | 18.05 | 17.65 | 17.67 | 17.40 | 7,280,200 |
| 26 ene 2024 | 18.13 | 18.14 | 17.82 | 17.97 | 17.70 | 10,284,100 |
| 25 ene 2024 | 18.25 | 18.42 | 18.03 | 18.03 | 17.76 | 11,404,000 |
| 24 ene 2024 | 18.05 | 18.39 | 18.00 | 18.36 | 18.08 | 10,889,700 |
| 23 ene 2024 | 18.17 | 18.37 | 18.10 | 18.23 | 17.96 | 6,904,600 |
| 22 ene 2024 | 18.12 | 18.21 | 17.91 | 18.05 | 17.78 | 9,667,000 |
| 19 ene 2024 | 18.69 | 18.89 | 18.15 | 18.28 | 18.01 | 13,044,200 |
| 18 ene 2024 | 19.25 | 19.39 | 18.78 | 18.86 | 18.58 | 13,362,500 |
| 17 ene 2024 | 19.31 | 19.36 | 19.00 | 19.14 | 18.85 | 10,848,900 |
| 16 ene 2024 | 18.81 | 19.24 | 18.72 | 19.00 | 18.71 | 13,946,000 |
| 12 ene 2024 | 18.42 | 18.83 | 18.31 | 18.65 | 18.37 | 10,019,600 |
| 11 ene 2024 | 18.38 | 18.88 | 18.32 | 18.45 | 18.17 | 13,407,400 |
| 10 ene 2024 | 18.67 | 18.70 | 18.37 | 18.45 | 18.17 | 6,890,800 |
| 09 ene 2024 | 18.75 | 18.91 | 18.65 | 18.69 | 18.41 | 7,892,000 |
| 08 ene 2024 | 18.98 | 19.11 | 18.44 | 18.44 | 18.16 | 9,933,700 |
| 05 ene 2024 | 18.81 | 18.99 | 18.53 | 18.77 | 18.49 | 13,967,300 |
| 04 ene 2024 | 18.75 | 18.80 | 18.38 | 18.78 | 18.50 | 11,878,500 |
| 03 ene 2024 | 18.59 | 18.85 | 18.52 | 18.80 | 18.52 | 13,163,400 |
| 02 ene 2024 | 18.70 | 18.70 | 18.27 | 18.37 | 18.09 | 10,027,100 |
| 29 dic 2023 | 18.38 | 18.63 | 18.31 | 18.39 | 18.11 | 9,236,300 |
| 28 dic 2023 | 18.43 | 18.45 | 18.26 | 18.35 | 18.07 | 5,475,700 |
| 27 dic 2023 | 18.61 | 18.65 | 18.36 | 18.38 | 18.10 | 6,549,500 |
| 26 dic 2023 | 18.81 | 18.82 | 18.45 | 18.55 | 18.27 | 4,499,900 |
| 22 dic 2023 | 18.81 | 18.97 | 18.56 | 18.76 | 18.48 | 7,918,800 |
| 21 dic 2023 | 18.92 | 19.18 | 18.73 | 18.74 | 18.46 | 10,821,600 |
| 20 dic 2023 | 18.64 | 19.22 | 18.38 | 19.20 | 18.91 | 9,929,500 |
| 20 dic 2023 | 0.253 Dividendo | |||||
| 19 dic 2023 | 19.10 | 19.11 | 18.74 | 18.75 | 18.22 | 5,692,500 |
| 18 dic 2023 | 19.08 | 19.16 | 18.99 | 19.12 | 18.58 | 6,325,000 |
| 15 dic 2023 | 19.31 | 19.37 | 19.05 | 19.18 | 18.64 | 9,870,600 |
| 14 dic 2023 | 19.27 | 19.50 | 19.12 | 19.18 | 18.64 | 12,832,600 |
| 13 dic 2023 | 20.25 | 20.35 | 19.41 | 19.41 | 18.86 | 9,365,800 |
| *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.