ProShares Ultra Industrials (UXI)

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

Añadir a la lista de seguimiento

32.13

+0.24

(+0.76%)

Al cierre: 03:51PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	31.76	32.13	31.76	32.13	32.13	36,363
01 may 2024	32.13	32.60	31.85	31.89	31.89	4,500
30 abr 2024	32.26	32.26	32.05	32.05	32.05	400
29 abr 2024	33.09	33.09	32.75	33.06	33.06	3,200
26 abr 2024	32.68	32.82	32.53	32.68	32.68	5,600
25 abr 2024	31.61	32.53	31.61	32.53	32.53	200
24 abr 2024	32.00	32.41	32.00	32.41	32.41	1,300
23 abr 2024	32.52	32.96	32.52	32.88	32.88	18,200
22 abr 2024	31.87	31.98	31.82	31.98	31.98	1,000
19 abr 2024	31.54	31.71	31.43	31.55	31.55	4,300
18 abr 2024	32.29	32.29	31.56	31.66	31.66	5,400
17 abr 2024	32.09	32.09	31.78	31.94	31.94	1,300
16 abr 2024	31.90	32.44	31.90	32.30	32.30	2,200
15 abr 2024	33.14	33.14	32.43	32.45	32.45	4,600
12 abr 2024	33.15	33.15	32.63	32.87	32.87	2,500
11 abr 2024	33.24	33.66	33.13	33.66	33.66	1,400
10 abr 2024	33.63	33.69	33.38	33.60	33.60	3,200
09 abr 2024	33.60	34.09	33.59	34.09	34.09	800
08 abr 2024	34.44	34.44	34.29	34.29	34.29	1,500
05 abr 2024	34.39	34.48	34.39	34.48	34.48	600
04 abr 2024	34.65	34.65	33.52	33.52	33.52	1,800
03 abr 2024	34.23	34.30	34.11	34.11	34.11	2,000
02 abr 2024	33.79	34.02	33.77	33.77	33.77	5,700
01 abr 2024	35.29	35.29	33.77	34.16	34.16	6,700
28 mar 2024	34.84	34.84	34.38	34.69	34.69	4,200
27 mar 2024	34.04	34.63	34.03	34.63	34.63	1,200
26 mar 2024	34.04	34.04	33.63	33.63	33.63	4,200
25 mar 2024	34.25	34.25	33.84	33.84	33.84	5,800
22 mar 2024	34.99	34.99	34.34	34.38	34.38	5,400
21 mar 2024	34.45	34.65	34.20	34.57	34.57	8,700
20 mar 2024	33.25	33.87	33.25	33.87	33.87	3,300
20 mar 2024	0.015 Dividendo
19 mar 2024	32.32	33.11	32.32	33.11	33.10	5,900
18 mar 2024	32.49	32.60	32.49	32.56	32.55	1,500
15 mar 2024	31.87	32.56	31.87	32.43	32.42	5,700
14 mar 2024	32.75	32.75	32.38	32.38	32.37	700
13 mar 2024	32.46	32.83	32.46	32.71	32.70	1,000
12 mar 2024	32.34	32.62	32.05	32.62	32.61	8,300
11 mar 2024	33.17	33.17	31.98	32.28	32.27	3,200
08 mar 2024	32.95	33.17	32.61	32.63	32.62	6,000
07 mar 2024	32.34	32.87	32.34	32.86	32.85	5,100
06 mar 2024	33.30	33.30	32.19	32.30	32.29	1,700
05 mar 2024	32.26	32.33	31.68	31.97	31.96	1,600
04 mar 2024	32.40	32.65	32.40	32.51	32.50	77,100
01 mar 2024	31.89	32.23	31.89	32.23	32.22	900
29 feb 2024	32.03	32.06	32.01	32.05	32.04	4,100
28 feb 2024	31.71	31.92	31.71	31.80	31.79	5,400
27 feb 2024	31.79	31.79	31.38	31.64	31.63	6,800
26 feb 2024	31.91	31.91	31.59	31.59	31.58	17,200
23 feb 2024	31.60	31.68	31.43	31.67	31.66	2,900
22 feb 2024	31.21	31.38	31.07	31.36	31.35	8,400
21 feb 2024	30.56	30.56	30.56	30.56	30.55	100
20 feb 2024	30.06	30.43	30.06	30.26	30.25	5,600
16 feb 2024	30.95	30.95	30.54	30.55	30.54	3,100
15 feb 2024	31.00	31.00	30.72	30.89	30.88	1,000
14 feb 2024	30.44	30.44	30.44	30.44	30.43	100
13 feb 2024	29.22	29.46	29.17	29.46	29.45	300
12 feb 2024	30.09	30.09	30.09	30.09	30.08	300
09 feb 2024	29.85	30.01	29.80	30.01	30.00	600
08 feb 2024	29.74	29.96	29.74	29.96	29.95	400
07 feb 2024	30.03	30.03	29.93	29.93	29.92	1,600
06 feb 2024	29.06	29.57	29.06	29.57	29.56	100,500
05 feb 2024	28.90	29.23	28.87	29.12	29.11	2,100
02 feb 2024	28.95	29.44	28.95	29.44	29.43	1,500
01 feb 2024	28.81	28.92	28.81	28.92	28.91	500
31 ene 2024	28.57	28.57	28.06	28.06	28.05	1,300
30 ene 2024	28.73	28.73	28.73	28.73	28.72	100
29 ene 2024	28.52	28.67	28.52	28.67	28.66	600
26 ene 2024	28.45	28.45	28.35	28.35	28.34	500
25 ene 2024	28.23	28.41	28.21	28.41	28.40	800
24 ene 2024	28.30	28.30	27.92	27.92	27.91	300
23 ene 2024	28.08	28.34	28.06	28.33	28.32	1,000
22 ene 2024	28.34	28.34	28.33	28.34	28.33	1,300
19 ene 2024	27.53	27.89	27.53	27.89	27.88	500
18 ene 2024	27.28	27.57	27.23	27.57	27.56	2,300
17 ene 2024	26.81	27.04	26.63	26.89	26.88	5,000
16 ene 2024	27.16	27.20	27.06	27.20	27.19	700
12 ene 2024	27.65	27.95	27.65	27.85	27.84	2,300
11 ene 2024	27.40	27.82	27.40	27.82	27.81	600
10 ene 2024	27.80	27.90	27.79	27.90	27.89	800
09 ene 2024	27.54	27.69	27.54	27.68	27.67	700
08 ene 2024	27.22	27.81	27.22	27.81	27.80	3,100
05 ene 2024	27.43	27.59	27.41	27.51	27.50	11,400
04 ene 2024	27.65	27.65	27.43	27.43	27.42	500
03 ene 2024	27.47	27.69	27.29	27.40	27.39	80,800
02 ene 2024	28.66	28.67	28.13	28.14	28.13	51,700
29 dic 2023	28.81	28.88	28.79	28.79	28.78	2,200
28 dic 2023	28.85	29.03	28.84	28.90	28.89	800
27 dic 2023	28.85	29.01	28.81	28.85	28.84	4,400
26 dic 2023	28.32	28.75	28.32	28.75	28.74	1,400
22 dic 2023	27.98	28.55	27.98	28.39	28.38	1,900
21 dic 2023	28.18	28.18	27.83	28.15	28.14	5,300
20 dic 2023	28.13	28.54	27.64	27.64	27.63	5,200
20 dic 2023	0.061 Dividendo
19 dic 2023	28.50	28.67	28.42	28.52	28.45	2,300
18 dic 2023	28.15	28.39	28.15	28.20	28.13	5,500
15 dic 2023	28.12	28.24	28.04	28.18	28.11	2,000
14 dic 2023	28.00	28.37	28.00	28.24	28.17	2,000
13 dic 2023	27.51	27.54	27.44	27.54	27.47	1,100
12 dic 2023	26.94	26.95	26.89	26.95	26.88	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...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.17+0.22(+0.28%)

Oro2,313.20+3.60(+0.16%)

ProShares Ultra Industrials (UXI)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.17
+0.22(+0.28%)

Oro
2,313.20
+3.60(+0.16%)