Yahoo

Correo

U.S. markets closed

F S&P 500
5,211.75
-2.00(-0.04%)
F Dow Jones
39,005.00
-22.00(-0.06%)
F Nasdaq
18,200.00
+0.50(+0.00%)
E-mini Russell 2000 Index Futur
2,071.30
-5.40(-0.26%)
Petróleo
78.08
-0.30(-0.38%)
Oro
2,321.20
-3.00(-0.13%)

ProShares Short Financials (SEF)

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

Añadir a la lista de seguimiento

10.50

-0.02

(-0.22%)

Al cierre: 03:30PM EDT

10.51

+0.01

(+0.05%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	10.50	10.51	10.48	10.50	10.50	5,100
06 may 2024	10.59	10.61	10.52	10.52	10.52	32,200
03 may 2024	10.66	10.70	10.63	10.66	10.66	14,900
02 may 2024	10.72	10.75	10.67	10.69	10.69	16,200
01 may 2024	10.70	10.71	10.59	10.69	10.69	30,300
30 abr 2024	10.60	10.70	10.60	10.70	10.70	12,000
29 abr 2024	10.55	10.62	10.54	10.59	10.59	14,900
26 abr 2024	10.54	10.59	10.54	10.56	10.56	182,800
25 abr 2024	10.57	10.62	10.53	10.55	10.55	14,800
24 abr 2024	10.50	10.53	10.48	10.49	10.49	10,800
23 abr 2024	10.50	10.52	10.47	10.48	10.48	18,000
22 abr 2024	10.65	10.66	10.48	10.55	10.55	47,200
19 abr 2024	10.76	10.76	10.66	10.68	10.68	184,700
18 abr 2024	10.80	10.83	10.73	10.80	10.80	31,900
17 abr 2024	10.80	10.88	10.78	10.85	10.85	44,600
16 abr 2024	10.76	10.88	10.76	10.86	10.86	40,100
15 abr 2024	10.59	10.82	10.58	10.80	10.80	54,500
12 abr 2024	10.69	10.77	10.64	10.74	10.74	76,600
11 abr 2024	10.58	10.64	10.52	10.57	10.57	108,600
10 abr 2024	10.48	10.54	10.43	10.52	10.52	48,600
09 abr 2024	10.36	10.44	10.36	10.36	10.36	14,900
08 abr 2024	10.33	10.33	10.28	10.30	10.30	6,900
05 abr 2024	10.39	10.42	10.32	10.35	10.35	11,900
04 abr 2024	10.22	10.44	10.22	10.43	10.43	22,500
03 abr 2024	10.27	10.33	10.23	10.31	10.31	119,500
02 abr 2024	10.29	10.32	10.27	10.30	10.30	11,600
01 abr 2024	10.21	10.26	10.20	10.25	10.25	16,000
28 mar 2024	10.22	10.25	10.16	10.18	10.18	16,900
27 mar 2024	10.30	10.34	10.24	10.24	10.24	6,800
26 mar 2024	10.38	10.38	10.33	10.36	10.36	22,900
25 mar 2024	10.32	10.38	10.32	10.38	10.38	4,000
22 mar 2024	10.19	10.35	10.19	10.34	10.34	48,700
21 mar 2024	10.30	10.30	10.20	10.21	10.21	55,100
20 mar 2024	10.42	10.42	10.29	10.30	10.30	71,800
20 mar 2024	0.111 Dividendo
19 mar 2024	10.56	10.57	10.53	10.53	10.42	8,700
18 mar 2024	10.60	10.65	10.58	10.59	10.48	5,800
15 mar 2024	10.71	10.71	10.60	10.63	10.52	11,100
14 mar 2024	10.54	10.67	10.54	10.63	10.52	94,800
13 mar 2024	10.56	10.58	10.54	10.54	10.43	98,600
12 mar 2024	10.60	10.64	10.58	10.60	10.49	17,100
11 mar 2024	10.72	10.73	10.65	10.65	10.54	5,900
08 mar 2024	10.66	10.67	10.62	10.67	10.56	22,000
07 mar 2024	10.64	10.70	10.64	10.68	10.57	7,600
06 mar 2024	10.65	10.72	10.63	10.65	10.54	50,700
05 mar 2024	10.70	10.74	10.67	10.70	10.59	10,300
04 mar 2024	10.77	10.77	10.69	10.72	10.61	18,300
01 mar 2024	10.73	10.77	10.71	10.74	10.63	47,100
29 feb 2024	10.67	10.75	10.67	10.70	10.59	64,800
28 feb 2024	10.75	10.75	10.68	10.71	10.60	232,300
27 feb 2024	10.77	10.81	10.74	10.74	10.63	18,800
26 feb 2024	10.75	10.78	10.66	10.76	10.65	41,200
23 feb 2024	10.69	10.73	10.67	10.71	10.60	54,000
22 feb 2024	10.81	10.84	10.73	10.75	10.64	55,200
21 feb 2024	10.95	10.97	10.89	10.89	10.78	178,700
20 feb 2024	10.99	10.99	10.89	10.93	10.81	31,200
16 feb 2024	10.87	10.88	10.84	10.88	10.77	35,800
15 feb 2024	10.96	10.96	10.82	10.84	10.73	39,400
14 feb 2024	11.07	11.09	11.02	11.02	10.90	11,900
13 feb 2024	11.08	11.21	11.04	11.13	11.01	202,500
12 feb 2024	11.07	11.07	10.93	10.98	10.86	199,300
09 feb 2024	11.07	11.09	11.02	11.02	10.90	10,900
08 feb 2024	11.03	11.11	11.03	11.04	10.92	16,900
07 feb 2024	11.04	11.10	10.99	11.00	10.88	106,000
06 feb 2024	11.12	11.13	11.07	11.07	10.95	11,500
05 feb 2024	11.11	11.12	11.07	11.09	10.97	11,900
02 feb 2024	11.11	11.11	10.99	11.01	10.89	27,300
01 feb 2024	11.08	11.23	11.07	11.08	10.96	80,200
31 ene 2024	10.91	11.09	10.90	11.09	10.97	114,100
30 ene 2024	11.09	11.09	10.94	10.95	10.83	17,300
29 ene 2024	11.17	11.17	11.08	11.09	10.97	14,900
26 ene 2024	11.14	11.14	11.09	11.12	11.00	15,100
25 ene 2024	11.17	11.22	11.14	11.14	11.02	18,300
24 ene 2024	11.19	11.20	11.15	11.20	11.08	92,400
23 ene 2024	11.28	11.28	11.24	11.25	11.13	6,600
22 ene 2024	11.28	11.28	11.22	11.27	11.15	113,200
19 ene 2024	11.49	11.49	11.30	11.31	11.19	45,700
18 ene 2024	11.51	11.60	11.49	11.50	11.38	25,100
17 ene 2024	11.60	11.60	11.47	11.52	11.40	48,100
16 ene 2024	11.51	11.55	11.47	11.50	11.38	48,000
12 ene 2024	11.34	11.45	11.30	11.41	11.29	44,400
11 ene 2024	11.32	11.46	11.32	11.38	11.26	41,200
10 ene 2024	11.37	11.39	11.32	11.33	11.21	56,900
09 ene 2024	11.31	11.38	11.31	11.34	11.22	17,600
08 ene 2024	11.37	11.40	11.27	11.27	11.15	257,800
05 ene 2024	11.37	11.37	11.30	11.34	11.22	22,700
04 ene 2024	11.38	11.40	11.30	11.39	11.27	43,200
03 ene 2024	11.41	11.44	11.37	11.42	11.30	34,100
02 ene 2024	11.41	11.42	11.32	11.33	11.21	38,000
29 dic 2023	11.32	11.40	11.32	11.36	11.24	8,000
28 dic 2023	11.36	11.36	11.31	11.33	11.21	15,400
27 dic 2023	11.42	11.42	11.36	11.37	11.25	25,700
26 dic 2023	11.41	11.41	11.38	11.39	11.27	7,700
22 dic 2023	11.42	11.47	11.39	11.44	11.32	38,200
21 dic 2023	11.48	11.55	11.46	11.46	11.34	12,600
20 dic 2023	11.40	11.54	11.36	11.54	11.42	24,700
20 dic 2023	0.193 Dividendo
19 dic 2023	11.64	11.64	11.55	11.56	11.25	8,800
18 dic 2023	11.66	11.66	11.60	11.64	11.33	14,000
15 dic 2023	11.69	11.70	11.63	11.66	11.34	34,900
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...

F S&P 5005,211.75-2.00(-0.04%)

F Dow Jones39,005.00-22.00(-0.06%)

F Nasdaq18,200.00+0.50(+0.00%)

E-mini Russell 2000 Index Futur2,071.30-5.40(-0.26%)

Petróleo78.08-0.30(-0.38%)

Oro2,321.20-3.00(-0.13%)

ProShares Short Financials (SEF)

F S&P 500
5,211.75
-2.00(-0.04%)

F Dow Jones
39,005.00
-22.00(-0.06%)

F Nasdaq
18,200.00
+0.50(+0.00%)

E-mini Russell 2000 Index Futur
2,071.30
-5.40(-0.26%)

Petróleo
78.08
-0.30(-0.38%)

Oro
2,321.20
-3.00(-0.13%)