ProShares Ultra Materials (UYM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM 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 | 26.62 | 26.82 | 26.47 | 26.70 | 26.70 | 4,468 |
| 02 may 2024 | 26.50 | 26.50 | 25.74 | 26.21 | 26.21 | 29,100 |
| 01 may 2024 | 26.36 | 27.21 | 26.35 | 26.43 | 26.43 | 17,600 |
| 30 abr 2024 | 26.80 | 26.82 | 26.30 | 26.30 | 26.30 | 13,600 |
| 29 abr 2024 | 27.20 | 27.25 | 26.94 | 27.22 | 27.22 | 20,100 |
| 26 abr 2024 | 26.85 | 26.90 | 26.64 | 26.77 | 26.77 | 9,900 |
| 25 abr 2024 | 25.96 | 26.44 | 25.73 | 26.44 | 26.44 | 10,200 |
| 24 abr 2024 | 25.78 | 26.11 | 25.72 | 26.11 | 26.11 | 3,500 |
| 23 abr 2024 | 26.08 | 26.28 | 26.00 | 26.04 | 26.04 | 3,500 |
| 22 abr 2024 | 26.30 | 26.52 | 26.16 | 26.51 | 26.51 | 12,800 |
| 19 abr 2024 | 26.46 | 26.91 | 26.33 | 26.37 | 26.37 | 5,600 |
| 18 abr 2024 | 26.66 | 26.90 | 26.28 | 26.49 | 26.49 | 5,300 |
| 17 abr 2024 | 26.85 | 26.86 | 26.28 | 26.54 | 26.54 | 11,900 |
| 16 abr 2024 | 26.57 | 26.64 | 26.26 | 26.38 | 26.38 | 13,100 |
| 15 abr 2024 | 27.60 | 27.78 | 26.72 | 26.87 | 26.87 | 16,000 |
| 12 abr 2024 | 27.67 | 27.72 | 26.87 | 27.10 | 27.10 | 13,400 |
| 11 abr 2024 | 28.20 | 28.33 | 27.83 | 28.17 | 28.17 | 5,800 |
| 10 abr 2024 | 28.02 | 28.35 | 27.96 | 28.17 | 28.17 | 14,700 |
| 09 abr 2024 | 29.43 | 29.47 | 28.62 | 29.02 | 29.02 | 7,100 |
| 08 abr 2024 | 28.97 | 29.10 | 28.80 | 28.88 | 28.88 | 26,000 |
| 05 abr 2024 | 28.42 | 29.03 | 28.41 | 28.98 | 28.98 | 14,700 |
| 04 abr 2024 | 29.48 | 29.48 | 28.26 | 28.39 | 28.39 | 35,700 |
| 03 abr 2024 | 29.00 | 29.11 | 28.87 | 29.11 | 29.11 | 10,200 |
| 02 abr 2024 | 28.93 | 28.93 | 28.45 | 28.62 | 28.62 | 10,700 |
| 01 abr 2024 | 29.30 | 29.30 | 28.75 | 28.88 | 28.88 | 31,700 |
| 28 mar 2024 | 28.85 | 29.08 | 28.60 | 29.06 | 29.06 | 13,600 |
| 27 mar 2024 | 28.28 | 28.83 | 28.28 | 28.82 | 28.82 | 8,200 |
| 26 mar 2024 | 28.27 | 28.27 | 28.02 | 28.04 | 28.04 | 8,200 |
| 25 mar 2024 | 27.95 | 28.31 | 27.95 | 28.08 | 28.08 | 5,600 |
| 22 mar 2024 | 28.38 | 28.40 | 28.13 | 28.15 | 28.15 | 11,200 |
| 21 mar 2024 | 28.49 | 28.49 | 28.38 | 28.48 | 28.48 | 1,900 |
| 20 mar 2024 | 27.79 | 28.41 | 27.78 | 28.22 | 28.22 | 4,400 |
| 20 mar 2024 | 0.03 Dividendo | |||||
| 19 mar 2024 | 27.58 | 27.74 | 27.55 | 27.74 | 27.71 | 5,200 |
| 18 mar 2024 | 27.70 | 28.09 | 27.69 | 27.70 | 27.67 | 20,800 |
| 15 mar 2024 | 27.22 | 27.75 | 27.20 | 27.57 | 27.54 | 8,800 |
| 14 mar 2024 | 27.75 | 27.75 | 27.54 | 27.57 | 27.54 | 2,100 |
| 13 mar 2024 | 27.64 | 28.13 | 27.64 | 27.93 | 27.90 | 8,700 |
| 12 mar 2024 | 27.22 | 27.43 | 27.14 | 27.42 | 27.39 | 5,200 |
| 11 mar 2024 | 26.83 | 27.40 | 26.83 | 27.40 | 27.37 | 6,000 |
| 08 mar 2024 | 27.27 | 27.30 | 26.82 | 26.82 | 26.79 | 3,800 |
| 07 mar 2024 | 27.00 | 27.34 | 27.00 | 27.10 | 27.07 | 9,300 |
| 06 mar 2024 | 26.53 | 26.55 | 26.50 | 26.50 | 26.47 | 2,200 |
| 05 mar 2024 | 26.41 | 26.53 | 25.97 | 26.10 | 26.07 | 3,900 |
| 04 mar 2024 | 25.97 | 26.44 | 25.97 | 26.34 | 26.31 | 8,800 |
| 01 mar 2024 | 25.83 | 26.08 | 25.81 | 26.00 | 25.97 | 9,000 |
| 29 feb 2024 | 25.84 | 25.93 | 25.69 | 25.85 | 25.82 | 4,900 |
| 28 feb 2024 | 25.00 | 25.50 | 25.00 | 25.43 | 25.40 | 7,000 |
| 27 feb 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 25.23 | 4,800 |
| 26 feb 2024 | 25.34 | 25.34 | 25.06 | 25.14 | 25.11 | 9,200 |
| 23 feb 2024 | 25.30 | 25.41 | 25.24 | 25.38 | 25.35 | 3,600 |
| 22 feb 2024 | 24.70 | 25.12 | 24.70 | 25.12 | 25.09 | 3,400 |
| 21 feb 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 24.56 | 2,300 |
| 20 feb 2024 | 24.29 | 24.43 | 24.22 | 24.30 | 24.27 | 26,900 |
| 16 feb 2024 | 24.32 | 24.74 | 24.32 | 24.43 | 24.40 | 9,300 |
| 15 feb 2024 | 23.89 | 24.19 | 23.89 | 24.19 | 24.16 | 6,200 |
| 14 feb 2024 | 23.16 | 23.39 | 23.11 | 23.31 | 23.28 | 7,900 |
| 13 feb 2024 | 23.18 | 23.18 | 22.90 | 23.01 | 22.99 | 4,000 |
| 12 feb 2024 | 23.60 | 23.83 | 23.60 | 23.65 | 23.62 | 11,900 |
| 09 feb 2024 | 23.19 | 23.35 | 23.01 | 23.34 | 23.31 | 8,800 |
| 08 feb 2024 | 22.99 | 23.29 | 22.97 | 23.25 | 23.22 | 4,200 |
| 07 feb 2024 | 23.20 | 23.37 | 23.20 | 23.35 | 23.32 | 3,200 |
| 06 feb 2024 | 22.55 | 23.02 | 22.55 | 22.96 | 22.94 | 17,600 |
| 05 feb 2024 | 22.52 | 22.52 | 22.11 | 22.31 | 22.29 | 6,700 |
| 02 feb 2024 | 23.51 | 23.60 | 23.02 | 23.49 | 23.46 | 14,900 |
| 01 feb 2024 | 23.22 | 23.67 | 23.22 | 23.67 | 23.64 | 3,100 |
| 31 ene 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 22.94 | 2,700 |
| 30 ene 2024 | 23.36 | 23.66 | 23.36 | 23.54 | 23.51 | 4,200 |
| 29 ene 2024 | 22.93 | 23.29 | 22.93 | 23.29 | 23.26 | 2,400 |
| 26 ene 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 23.06 | 1,600 |
| 25 ene 2024 | 22.78 | 23.00 | 22.78 | 23.00 | 22.98 | 700 |
| 24 ene 2024 | 22.99 | 23.07 | 22.63 | 22.63 | 22.61 | 6,900 |
| 23 ene 2024 | 23.39 | 23.42 | 23.08 | 23.24 | 23.21 | 2,700 |
| 22 ene 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 23.11 | 4,600 |
| 19 ene 2024 | 22.70 | 22.97 | 22.68 | 22.97 | 22.95 | 4,100 |
| 18 ene 2024 | 23.00 | 23.00 | 22.59 | 22.96 | 22.94 | 6,500 |
| 17 ene 2024 | 22.67 | 22.87 | 22.65 | 22.86 | 22.84 | 25,500 |
| 16 ene 2024 | 23.32 | 23.41 | 23.10 | 23.37 | 23.34 | 8,000 |
| 12 ene 2024 | 24.00 | 24.00 | 23.52 | 23.90 | 23.87 | 7,100 |
| 11 ene 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 23.64 | 1,300 |
| 10 ene 2024 | 23.73 | 23.78 | 23.59 | 23.76 | 23.73 | 10,400 |
| 09 ene 2024 | 23.98 | 23.98 | 23.79 | 23.89 | 23.86 | 3,800 |
| 08 ene 2024 | 24.10 | 24.44 | 24.07 | 24.44 | 24.41 | 3,600 |
| 05 ene 2024 | 24.14 | 24.24 | 24.08 | 24.21 | 24.18 | 6,200 |
| 04 ene 2024 | 24.07 | 24.43 | 24.07 | 24.12 | 24.09 | 7,300 |
| 03 ene 2024 | 24.41 | 24.51 | 24.21 | 24.30 | 24.27 | 3,800 |
| 02 ene 2024 | 24.75 | 24.94 | 24.67 | 24.84 | 24.81 | 19,200 |
| 29 dic 2023 | 25.09 | 25.13 | 24.87 | 24.94 | 24.91 | 4,000 |
| 28 dic 2023 | 25.32 | 25.33 | 25.16 | 25.21 | 25.18 | 15,200 |
| 27 dic 2023 | 25.22 | 25.37 | 25.22 | 25.36 | 25.33 | 8,200 |
| 26 dic 2023 | 25.28 | 25.36 | 25.10 | 25.27 | 25.24 | 5,700 |
| 22 dic 2023 | 24.75 | 25.15 | 24.75 | 25.09 | 25.06 | 10,600 |
| 21 dic 2023 | 24.75 | 24.75 | 24.53 | 24.69 | 24.66 | 13,700 |
| 20 dic 2023 | 24.84 | 24.99 | 24.29 | 24.29 | 24.26 | 3,200 |
| 20 dic 2023 | 0.07 Dividendo | |||||
| 19 dic 2023 | 25.13 | 25.17 | 25.05 | 25.08 | 24.98 | 31,600 |
| 18 dic 2023 | 25.00 | 25.00 | 24.59 | 24.64 | 24.54 | 54,400 |
| 15 dic 2023 | 24.71 | 24.85 | 24.48 | 24.55 | 24.46 | 8,100 |
| 14 dic 2023 | 24.15 | 24.90 | 24.15 | 24.71 | 24.61 | 19,100 |
| 13 dic 2023 | 22.98 | 23.99 | 22.69 | 23.96 | 23.87 | 14,400 |
| *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.