U.S. markets open in 5 hours 47 minutes
F S&P 500
5,143.50 -3.50 (-0.07%) F Dow Jones
38,550.00 -9.00 (-0.02%) F Nasdaq
17,904.75 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,023.80 -3.30 (-0.16%) Petróleo
82.79 +0.16 (+0.19%) Oro
2,327.70 -30.00 (-1.27%)
ProShares UltraShort Materials (SMN)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | 6,400 |
| 26 abr 2024 | 7.45 | 7.57 | 7.45 | 7.51 | 7.51 | 7,700 |
| 25 abr 2024 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | 7,700 |
| 24 abr 2024 | 7.80 | 7.82 | 7.71 | 7.71 | 7.71 | 3,500 |
| 23 abr 2024 | 7.70 | 7.75 | 7.69 | 7.73 | 7.73 | 7,100 |
| 22 abr 2024 | 7.70 | 7.76 | 7.49 | 7.62 | 7.62 | 6,500 |
| 19 abr 2024 | 7.50 | 7.64 | 7.49 | 7.61 | 7.61 | 12,400 |
| 18 abr 2024 | 7.57 | 7.66 | 7.45 | 7.59 | 7.59 | 1,400 |
| 17 abr 2024 | 7.49 | 7.62 | 7.49 | 7.57 | 7.57 | 4,800 |
| 16 abr 2024 | 7.60 | 7.67 | 7.58 | 7.60 | 7.60 | 5,200 |
| 15 abr 2024 | 7.28 | 7.53 | 7.25 | 7.49 | 7.49 | 5,000 |
| 12 abr 2024 | 7.22 | 7.48 | 7.22 | 7.45 | 7.45 | 2,900 |
| 11 abr 2024 | 7.18 | 7.25 | 7.13 | 7.13 | 7.13 | 10,100 |
| 10 abr 2024 | 7.16 | 7.19 | 7.13 | 7.16 | 7.16 | 2,100 |
| 09 abr 2024 | 6.92 | 6.97 | 6.92 | 6.94 | 6.94 | 400 |
| 08 abr 2024 | 6.96 | 6.97 | 6.94 | 6.97 | 6.97 | 2,200 |
| 05 abr 2024 | 7.06 | 7.06 | 6.96 | 6.96 | 6.96 | 1,200 |
| 04 abr 2024 | 6.90 | 7.10 | 6.85 | 7.10 | 7.10 | 4,000 |
| 03 abr 2024 | 6.98 | 6.98 | 6.95 | 6.96 | 6.96 | 1,700 |
| 02 abr 2024 | 7.03 | 7.08 | 7.03 | 7.03 | 7.03 | 1,700 |
| 01 abr 2024 | 7.00 | 7.00 | 6.94 | 6.95 | 6.95 | 3,700 |
| 28 mar 2024 | 6.98 | 6.99 | 6.94 | 6.94 | 6.94 | 2,700 |
| 27 mar 2024 | 7.05 | 7.06 | 6.99 | 6.99 | 6.99 | 700 |
| 26 mar 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 2,700 |
| 25 mar 2024 | 7.12 | 7.17 | 7.12 | 7.16 | 7.16 | 1,100 |
| 22 mar 2024 | 7.11 | 7.18 | 7.11 | 7.14 | 7.14 | 2,000 |
| 21 mar 2024 | 7.11 | 7.11 | 7.06 | 7.07 | 7.07 | 900 |
| 20 mar 2024 | 7.23 | 7.26 | 7.11 | 7.11 | 7.11 | 2,100 |
| 20 mar 2024 | 0.079 Dividendo | |||||
| 19 mar 2024 | 7.35 | 7.40 | 7.34 | 7.34 | 7.26 | 1,000 |
| 18 mar 2024 | 7.31 | 7.34 | 7.27 | 7.34 | 7.26 | 1,200 |
| 15 mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | 4,300 |
| 14 mar 2024 | 7.26 | 7.41 | 7.26 | 7.38 | 7.30 | 2,400 |
| 13 mar 2024 | 7.27 | 7.28 | 7.24 | 7.28 | 7.20 | 2,600 |
| 12 mar 2024 | 7.43 | 7.43 | 7.42 | 7.42 | 7.34 | 800 |
| 11 mar 2024 | 7.54 | 7.54 | 7.39 | 7.42 | 7.34 | 7,500 |
| 08 mar 2024 | 7.46 | 7.59 | 7.46 | 7.59 | 7.51 | 1,400 |
| 07 mar 2024 | 7.52 | 7.54 | 7.50 | 7.50 | 7.42 | 900 |
| 06 mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | 100 |
| 05 mar 2024 | 7.82 | 7.82 | 7.69 | 7.82 | 7.74 | 4,700 |
| 04 mar 2024 | 7.82 | 7.82 | 7.73 | 7.75 | 7.67 | 6,000 |
| 01 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | 200 |
| 29 feb 2024 | 7.85 | 7.92 | 7.85 | 7.87 | 7.79 | 2,100 |
| 28 feb 2024 | 8.01 | 8.04 | 8.01 | 8.02 | 7.93 | 600 |
| 27 feb 2024 | 8.06 | 8.10 | 8.04 | 8.06 | 7.97 | 3,700 |
| 26 feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 400 |
| 23 feb 2024 | 8.10 | 8.10 | 7.98 | 8.01 | 7.92 | 8,200 |
| 22 feb 2024 | 8.20 | 8.21 | 8.09 | 8.09 | 8.00 | 5,300 |
| 21 feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.15 | 400 |
| 20 feb 2024 | 8.35 | 8.37 | 8.33 | 8.37 | 8.28 | 3,100 |
| 16 feb 2024 | 8.35 | 8.35 | 8.26 | 8.33 | 8.24 | 3,900 |
| 15 feb 2024 | 8.48 | 8.49 | 8.36 | 8.40 | 8.31 | 2,900 |
| 14 feb 2024 | 8.75 | 8.78 | 8.69 | 8.69 | 8.60 | 4,800 |
| 13 feb 2024 | 8.77 | 8.90 | 8.77 | 8.82 | 8.73 | 6,900 |
| 12 feb 2024 | 8.66 | 8.66 | 8.56 | 8.59 | 8.50 | 1,200 |
| 09 feb 2024 | 8.84 | 8.84 | 8.74 | 8.74 | 8.65 | 2,100 |
| 08 feb 2024 | 8.78 | 8.86 | 8.76 | 8.76 | 8.67 | 3,500 |
| 07 feb 2024 | 8.71 | 8.76 | 8.70 | 8.71 | 8.62 | 9,100 |
| 06 feb 2024 | 9.13 | 9.13 | 8.68 | 8.87 | 8.77 | 31,600 |
| 05 feb 2024 | 9.08 | 9.25 | 9.08 | 9.15 | 9.05 | 7,000 |
| 02 feb 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.63 | 1,200 |
| 01 feb 2024 | 8.69 | 8.84 | 8.64 | 8.65 | 8.56 | 2,800 |
| 31 ene 2024 | 8.73 | 8.89 | 8.73 | 8.89 | 8.79 | 400 |
| 30 ene 2024 | 8.69 | 8.76 | 8.65 | 8.69 | 8.60 | 25,900 |
| 29 ene 2024 | 8.81 | 8.91 | 8.75 | 8.75 | 8.66 | 8,700 |
| 26 ene 2024 | 8.81 | 8.88 | 8.76 | 8.86 | 8.76 | 3,700 |
| 25 ene 2024 | 9.00 | 9.00 | 8.88 | 8.88 | 8.78 | 2,300 |
| 24 ene 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 8.95 | 31,300 |
| 23 ene 2024 | 8.84 | 8.84 | 8.77 | 8.77 | 8.68 | 3,800 |
| 22 ene 2024 | 8.86 | 8.89 | 8.84 | 8.84 | 8.74 | 11,500 |
| 19 ene 2024 | 8.85 | 9.07 | 8.85 | 8.90 | 8.80 | 8,600 |
| 18 ene 2024 | 9.00 | 9.09 | 8.90 | 8.95 | 8.85 | 12,600 |
| 17 ene 2024 | 9.00 | 9.02 | 8.94 | 9.01 | 8.91 | 10,500 |
| 16 ene 2024 | 8.68 | 8.88 | 8.68 | 8.85 | 8.75 | 29,900 |
| 12 ene 2024 | 8.57 | 8.63 | 8.54 | 8.63 | 8.54 | 1,100 |
| 11 ene 2024 | 8.61 | 8.76 | 8.61 | 8.64 | 8.55 | 2,600 |
| 10 ene 2024 | 8.58 | 8.64 | 8.58 | 8.61 | 8.52 | 3,300 |
| 09 ene 2024 | 8.58 | 8.58 | 8.52 | 8.55 | 8.46 | 4,200 |
| 08 ene 2024 | 8.54 | 8.54 | 8.36 | 8.36 | 8.27 | 4,700 |
| 05 ene 2024 | 8.48 | 8.49 | 8.37 | 8.42 | 8.33 | 3,000 |
| 04 ene 2024 | 8.42 | 8.46 | 8.42 | 8.46 | 8.37 | 4,500 |
| 03 ene 2024 | 8.40 | 8.44 | 8.32 | 8.42 | 8.33 | 5,600 |
| 02 ene 2024 | 8.28 | 8.28 | 8.22 | 8.22 | 8.13 | 200 |
| 29 dic 2023 | 8.13 | 8.19 | 8.13 | 8.19 | 8.10 | 300 |
| 28 dic 2023 | 8.09 | 8.14 | 8.09 | 8.14 | 8.05 | 600 |
| 27 dic 2023 | 8.07 | 8.07 | 8.03 | 8.03 | 7.94 | 2,500 |
| 26 dic 2023 | 8.30 | 8.30 | 8.09 | 8.09 | 8.00 | 9,800 |
| 22 dic 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.07 | 500 |
| 21 dic 2023 | 8.34 | 8.34 | 8.25 | 8.25 | 8.16 | 17,600 |
| 20 dic 2023 | 8.19 | 8.38 | 8.19 | 8.37 | 8.28 | 9,100 |
| 20 dic 2023 | 0.134 Dividendo | |||||
| 19 dic 2023 | 8.28 | 8.30 | 8.27 | 8.30 | 8.08 | 3,300 |
| 18 dic 2023 | 8.39 | 8.45 | 8.39 | 8.45 | 8.22 | 3,900 |
| 15 dic 2023 | 8.41 | 8.48 | 8.39 | 8.45 | 8.22 | 9,400 |
| 14 dic 2023 | 8.55 | 8.55 | 8.33 | 8.42 | 8.19 | 3,400 |
| 13 dic 2023 | 9.06 | 9.11 | 8.69 | 8.70 | 8.47 | 2,700 |
| 12 dic 2023 | 8.90 | 8.97 | 8.90 | 8.92 | 8.68 | 700 |
| 11 dic 2023 | 9.15 | 9.15 | 9.03 | 9.03 | 8.79 | 2,600 |
| 08 dic 2023 | 9.18 | 9.18 | 9.15 | 9.15 | 8.91 | 1,200 |
| 07 dic 2023 | 9.34 | 9.34 | 9.17 | 9.19 | 8.94 | 11,800 |
| *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.