U.S. markets close in 5 hours 33 minutes

ProShares UltraShort Silver (ZSL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.47-0.27 (-1.85%)
A partir del 10:26AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202414.5814.6414.3414.4714.47231,409
30 abr 202414.5014.7514.3714.7414.741,445,800
29 abr 202413.8114.0113.5813.8513.85968,200
26 abr 202413.4413.9313.4213.7813.781,305,100
25 abr 202413.8113.8813.4313.5813.581,533,500
24 abr 202413.7613.8813.6113.7613.76764,200
23 abr 202414.0214.0413.6113.6813.681,314,200
22 abr 202413.6913.8613.4813.7313.732,194,300
19 abr 202412.8112.8312.4012.5012.501,909,200
18 abr 202412.6012.9712.5512.8412.842,269,600
17 abr 202412.5812.9912.3712.8412.842,420,200
16 abr 202412.6513.1312.6512.9012.902,385,000
15 abr 202412.5013.0212.3112.3212.322,092,400
12 abr 202411.8713.1711.4413.0813.083,839,400
11 abr 202413.0013.3112.6612.6712.671,402,000
10 abr 202413.3713.5312.5913.2413.241,983,700
09 abr 202412.9313.4512.7712.9612.961,678,700
08 abr 202413.3613.8413.2013.2913.29974,700
05 abr 202414.3214.4013.5813.7013.701,379,100
04 abr 202414.2114.4013.7814.2714.271,530,300
03 abr 202414.6014.7113.9914.0114.011,906,300
02 abr 202415.8515.9915.1215.1815.181,436,400
01 abr 202416.0416.8916.0416.5516.55506,000
28 mar 202417.1517.2116.6416.7116.71495,300
27 mar 202417.3217.3217.0017.0517.05369,400
26 mar 202416.8617.3716.8617.3017.30527,300
25 mar 202416.8716.9616.6816.9216.92425,300
22 mar 202416.8016.9816.5716.9316.93557,700
21 mar 202416.0516.9416.0516.8016.80977,000
20 mar 202416.6316.6915.6215.8015.801,027,300
19 mar 202416.5216.8116.4816.5816.58473,700
18 mar 202416.0916.4516.0616.3816.38515,200
15 mar 202416.1316.3415.8516.1816.18791,200
14 mar 202416.3716.7716.3316.6316.63542,500
13 mar 202417.2517.3816.4316.5216.52621,100
12 mar 202417.5317.8417.4517.6817.68568,700
11 mar 202417.2617.4317.1317.2417.24330,800
08 mar 202417.4217.6117.1217.4817.48768,400
07 mar 202417.5417.5817.1317.3817.38545,200
06 mar 202418.0118.0217.4217.6017.60526,300
05 mar 202417.8818.3917.7018.3918.39545,700
04 mar 202418.8318.8617.9818.0218.02668,500
01 mar 202420.0320.3019.0619.2319.23502,500
29 feb 202420.0820.3520.0220.1020.10338,200
28 feb 202420.5620.6720.4720.4820.48222,600
27 feb 202420.1420.5620.1020.4520.45210,100
26 feb 202420.3520.4920.2320.3620.36526,400
23 feb 202419.9620.1819.5219.5919.59447,600
22 feb 202419.7319.9619.5119.9519.95358,200
21 feb 202419.4119.8919.2519.6619.66411,100
20 feb 202419.2519.5119.2419.4619.46424,100
16 feb 202419.4919.7718.6818.8318.831,328,800
15 feb 202419.9119.9219.4419.6719.67725,100
14 feb 202421.1321.2020.5020.7020.70544,600
13 feb 202420.7521.3920.7521.2521.25795,900
12 feb 202420.3620.4319.9620.1120.11471,300
09 feb 202420.5320.6920.2020.2520.25651,500
08 feb 202420.7320.8720.1820.2920.29356,300
07 feb 202420.7320.9720.5320.9720.97315,900
06 feb 202420.7620.8220.4420.5520.55322,200
05 feb 202420.7520.8420.5320.7020.70419,300
02 feb 202420.3720.5520.0220.1220.12862,600
01 feb 202419.7319.8519.1119.2219.22805,900
31 ene 202419.2319.9018.9819.7919.79952,700
30 ene 202419.0719.6019.0019.2319.23535,600
29 ene 202419.5719.9419.1519.2019.20653,300
26 ene 202419.9620.0619.7619.8719.87681,600
25 ene 202419.6820.0019.4619.6819.68708,100
24 ene 202419.6120.1719.5920.1020.103,335,600
23 ene 202420.6820.8020.4920.4920.49497,200
22 ene 202421.3821.4520.7921.2021.20523,600
19 ene 202420.0720.4620.0720.2720.27329,800
18 ene 202420.4720.5219.9319.9719.97539,800
17 ene 202420.0320.3520.0120.2620.26553,900
16 ene 202419.3319.7319.3119.6319.63490,700
12 ene 202418.8219.4018.5219.2419.24514,200
11 ene 202419.7220.4619.5219.9819.98560,600
10 ene 202419.7719.9319.6219.7319.73328,100
09 ene 202419.2019.6919.1719.6219.62478,100
08 ene 202419.4919.6019.1619.3619.36433,700
05 ene 202419.3419.5218.5319.2219.22759,400
04 ene 202419.7620.0119.4319.4519.45757,200
03 ene 202419.4719.7319.0019.4419.44788,800
02 ene 202418.0618.4717.8718.4518.45629,200
29 dic 202318.4918.5917.9418.2418.24647,000
28 dic 202317.6017.9317.4817.9017.90661,900
27 dic 202317.7117.7117.2217.4617.46669,100
26 dic 202317.5017.7817.4917.4917.49349,300
22 dic 202317.1617.7416.9817.6617.662,714,400
21 dic 202317.3517.5017.1417.3017.30750,500
20 dic 202317.3617.7017.2917.6917.69496,400
19 dic 202317.9217.9817.5917.7617.76516,800
18 dic 202318.0018.3418.0018.1318.131,098,100
15 dic 202317.8518.2117.7918.1118.11572,800
14 dic 202317.8317.8317.4817.5917.592,267,700
13 dic 202320.2520.5318.2418.2618.262,262,000
12 dic 202319.8420.2019.8420.0720.07553,100
11 dic 202319.8520.1219.8019.9319.93615,700
08 dic 202319.1319.7318.8119.6119.611,082,800
07 dic 202318.2318.7118.2118.3918.39573,600
*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...