ProShares UltraShort Financials (SKF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
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 | 12.76 | 12.97 | 12.79 | 12.87 | 12.87 | 19,801 |
| 02 may 2024 | 12.98 | 13.06 | 12.92 | 12.96 | 12.96 | 24,900 |
| 01 may 2024 | 13.01 | 13.02 | 12.72 | 12.97 | 12.97 | 13,300 |
| 30 abr 2024 | 12.85 | 12.98 | 12.75 | 12.97 | 12.97 | 24,100 |
| 29 abr 2024 | 12.62 | 12.78 | 12.58 | 12.74 | 12.74 | 18,800 |
| 26 abr 2024 | 12.69 | 12.71 | 12.57 | 12.66 | 12.66 | 29,600 |
| 25 abr 2024 | 12.62 | 12.84 | 12.57 | 12.63 | 12.63 | 99,800 |
| 24 abr 2024 | 12.49 | 12.59 | 12.46 | 12.49 | 12.49 | 47,100 |
| 23 abr 2024 | 12.53 | 12.54 | 12.42 | 12.45 | 12.45 | 87,000 |
| 22 abr 2024 | 12.81 | 12.86 | 12.49 | 12.62 | 12.62 | 19,800 |
| 19 abr 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 12.91 | 19,700 |
| 18 abr 2024 | 13.33 | 13.33 | 13.06 | 13.28 | 13.28 | 34,400 |
| 17 abr 2024 | 13.37 | 13.48 | 13.21 | 13.35 | 13.35 | 26,700 |
| 16 abr 2024 | 13.21 | 13.45 | 13.20 | 13.40 | 13.40 | 39,200 |
| 15 abr 2024 | 12.82 | 13.31 | 12.69 | 13.23 | 13.23 | 46,200 |
| 12 abr 2024 | 12.98 | 13.20 | 12.86 | 13.09 | 13.09 | 101,400 |
| 11 abr 2024 | 12.63 | 12.90 | 12.59 | 12.75 | 12.75 | 87,000 |
| 10 abr 2024 | 12.49 | 12.64 | 12.36 | 12.58 | 12.58 | 51,800 |
| 09 abr 2024 | 12.01 | 12.39 | 12.01 | 12.19 | 12.19 | 49,100 |
| 08 abr 2024 | 12.12 | 12.12 | 12.03 | 12.08 | 12.08 | 37,500 |
| 05 abr 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 12.17 | 14,500 |
| 04 abr 2024 | 11.89 | 12.38 | 11.89 | 12.37 | 12.37 | 113,800 |
| 03 abr 2024 | 12.02 | 12.09 | 11.96 | 12.09 | 12.09 | 32,200 |
| 02 abr 2024 | 12.09 | 12.10 | 12.00 | 12.07 | 12.07 | 63,100 |
| 01 abr 2024 | 11.77 | 11.98 | 11.77 | 11.96 | 11.96 | 11,700 |
| 28 mar 2024 | 11.93 | 11.95 | 11.77 | 11.82 | 11.82 | 25,300 |
| 27 mar 2024 | 12.09 | 12.15 | 11.94 | 11.94 | 11.94 | 24,500 |
| 26 mar 2024 | 12.28 | 12.28 | 12.14 | 12.21 | 12.21 | 63,800 |
| 25 mar 2024 | 12.26 | 12.28 | 12.23 | 12.28 | 12.28 | 5,400 |
| 22 mar 2024 | 11.92 | 12.19 | 11.92 | 12.19 | 12.19 | 27,700 |
| 21 mar 2024 | 12.02 | 12.05 | 11.86 | 11.90 | 11.90 | 33,700 |
| 20 mar 2024 | 12.41 | 12.41 | 12.10 | 12.13 | 12.13 | 19,500 |
| 20 mar 2024 | 0.135 Dividendo | |||||
| 19 mar 2024 | 12.66 | 12.66 | 12.52 | 12.55 | 12.41 | 35,100 |
| 18 mar 2024 | 12.75 | 12.79 | 12.64 | 12.66 | 12.52 | 18,800 |
| 15 mar 2024 | 12.94 | 12.94 | 12.69 | 12.78 | 12.64 | 45,700 |
| 14 mar 2024 | 12.52 | 12.86 | 12.50 | 12.75 | 12.61 | 50,500 |
| 13 mar 2024 | 12.66 | 12.67 | 12.55 | 12.58 | 12.44 | 29,000 |
| 12 mar 2024 | 12.75 | 12.80 | 12.66 | 12.69 | 12.55 | 27,500 |
| 11 mar 2024 | 12.91 | 13.00 | 12.80 | 12.82 | 12.68 | 24,200 |
| 08 mar 2024 | 12.89 | 12.89 | 12.75 | 12.87 | 12.73 | 32,000 |
| 07 mar 2024 | 12.73 | 12.96 | 12.73 | 12.90 | 12.76 | 43,000 |
| 06 mar 2024 | 12.89 | 13.02 | 12.77 | 12.87 | 12.73 | 29,100 |
| 05 mar 2024 | 13.04 | 13.07 | 12.86 | 12.97 | 12.83 | 37,600 |
| 04 mar 2024 | 13.05 | 13.07 | 12.93 | 12.99 | 12.85 | 5,900 |
| 01 mar 2024 | 13.00 | 13.10 | 12.97 | 13.03 | 12.89 | 16,100 |
| 29 feb 2024 | 12.94 | 13.09 | 12.94 | 12.97 | 12.83 | 48,500 |
| 28 feb 2024 | 13.05 | 13.07 | 12.92 | 12.99 | 12.85 | 34,300 |
| 27 feb 2024 | 13.10 | 13.23 | 13.07 | 13.07 | 12.93 | 23,200 |
| 26 feb 2024 | 12.91 | 13.13 | 12.88 | 13.11 | 12.97 | 58,000 |
| 23 feb 2024 | 13.00 | 13.03 | 12.88 | 12.98 | 12.84 | 12,400 |
| 22 feb 2024 | 13.27 | 13.28 | 13.02 | 13.05 | 12.91 | 41,800 |
| 21 feb 2024 | 13.58 | 13.59 | 13.43 | 13.43 | 13.29 | 24,100 |
| 20 feb 2024 | 13.58 | 13.62 | 13.41 | 13.50 | 13.35 | 26,400 |
| 16 feb 2024 | 13.31 | 13.45 | 13.30 | 13.41 | 13.27 | 13,500 |
| 15 feb 2024 | 13.64 | 13.64 | 13.26 | 13.31 | 13.17 | 47,200 |
| 14 feb 2024 | 13.90 | 13.94 | 13.78 | 13.78 | 13.63 | 15,300 |
| 13 feb 2024 | 13.86 | 14.22 | 13.86 | 14.01 | 13.86 | 47,900 |
| 12 feb 2024 | 13.73 | 13.75 | 13.56 | 13.68 | 13.53 | 14,300 |
| 09 feb 2024 | 13.89 | 13.95 | 13.77 | 13.77 | 13.62 | 10,600 |
| 08 feb 2024 | 13.85 | 14.00 | 13.84 | 13.86 | 13.71 | 31,400 |
| 07 feb 2024 | 13.79 | 13.93 | 13.71 | 13.72 | 13.57 | 35,700 |
| 06 feb 2024 | 13.96 | 14.07 | 13.92 | 13.93 | 13.78 | 14,500 |
| 05 feb 2024 | 14.03 | 14.08 | 13.92 | 13.99 | 13.84 | 44,800 |
| 02 feb 2024 | 14.08 | 14.08 | 13.73 | 13.81 | 13.66 | 69,600 |
| 01 feb 2024 | 14.07 | 14.33 | 13.95 | 13.98 | 13.83 | 60,900 |
| 31 ene 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 13.78 | 29,000 |
| 30 ene 2024 | 13.94 | 13.94 | 13.62 | 13.65 | 13.50 | 33,900 |
| 29 ene 2024 | 14.16 | 14.20 | 13.97 | 13.97 | 13.82 | 5,000 |
| 26 ene 2024 | 14.20 | 14.20 | 14.02 | 14.06 | 13.91 | 22,300 |
| 25 ene 2024 | 14.18 | 14.27 | 14.12 | 14.14 | 13.99 | 40,300 |
| 24 ene 2024 | 14.23 | 14.28 | 14.12 | 14.27 | 14.12 | 32,400 |
| 23 ene 2024 | 14.40 | 14.47 | 14.39 | 14.39 | 14.24 | 5,000 |
| 22 ene 2024 | 14.40 | 14.48 | 14.28 | 14.42 | 14.26 | 25,500 |
| 19 ene 2024 | 14.91 | 15.00 | 14.53 | 14.54 | 14.38 | 58,900 |
| 18 ene 2024 | 15.09 | 15.31 | 15.04 | 15.05 | 14.89 | 37,700 |
| 17 ene 2024 | 15.25 | 15.25 | 14.97 | 15.09 | 14.93 | 45,800 |
| 16 ene 2024 | 15.03 | 15.17 | 14.99 | 15.03 | 14.87 | 39,400 |
| 12 ene 2024 | 14.63 | 14.89 | 14.48 | 14.82 | 14.66 | 21,300 |
| 11 ene 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 14.56 | 65,900 |
| 10 ene 2024 | 14.69 | 14.77 | 14.60 | 14.62 | 14.46 | 21,800 |
| 09 ene 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 14.50 | 37,800 |
| 08 ene 2024 | 14.61 | 14.78 | 14.46 | 14.46 | 14.30 | 46,500 |
| 05 ene 2024 | 14.75 | 14.75 | 14.52 | 14.64 | 14.48 | 31,900 |
| 04 ene 2024 | 14.85 | 14.85 | 14.54 | 14.79 | 14.63 | 72,700 |
| 03 ene 2024 | 14.73 | 14.91 | 14.71 | 14.86 | 14.70 | 46,300 |
| 02 ene 2024 | 14.83 | 14.85 | 14.62 | 14.62 | 14.46 | 58,500 |
| 29 dic 2023 | 14.68 | 14.80 | 14.62 | 14.71 | 14.55 | 17,200 |
| 28 dic 2023 | 14.74 | 14.74 | 14.59 | 14.64 | 14.48 | 17,600 |
| 27 dic 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 14.58 | 33,000 |
| 26 dic 2023 | 14.90 | 14.90 | 14.76 | 14.82 | 14.66 | 8,900 |
| 22 dic 2023 | 14.80 | 14.98 | 14.80 | 14.92 | 14.76 | 10,300 |
| 21 dic 2023 | 15.04 | 15.23 | 14.98 | 14.98 | 14.82 | 6,000 |
| 20 dic 2023 | 14.81 | 15.23 | 14.78 | 15.23 | 15.07 | 23,100 |
| 20 dic 2023 | 0.178 Dividendo | |||||
| 19 dic 2023 | 15.10 | 15.10 | 14.91 | 14.92 | 14.58 | 13,900 |
| 18 dic 2023 | 15.10 | 15.14 | 15.05 | 15.11 | 14.77 | 12,600 |
| 15 dic 2023 | 15.17 | 15.31 | 15.15 | 15.21 | 14.87 | 5,500 |
| 14 dic 2023 | 15.04 | 15.12 | 14.93 | 15.06 | 14.72 | 31,800 |
| 13 dic 2023 | 15.83 | 15.83 | 15.29 | 15.32 | 14.97 | 23,300 |
| *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.