Mercados españoles cerrados en 2 hrs 7 min

ProShares Ultra SmallCap600 (SAA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,31+0,31 (+1,34%)
Al cierre: 03:02PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202423,2723,3123,2723,3123,312200
26 abr 202422,8123,1322,8123,0023,006900
25 abr 202422,3422,6622,3422,6622,66300
24 abr 202422,8523,0122,8523,0123,011800
23 abr 202423,0823,3123,0823,1623,163600
22 abr 202422,2122,3722,2122,3122,311000
19 abr 202421,4621,9721,4621,9721,9718.400
18 abr 202421,9322,0821,5721,6221,626000
17 abr 202422,2922,2921,6021,6021,606500
16 abr 202421,8321,9221,8121,9221,923600
15 abr 202422,4322,5422,0922,1822,182200
12 abr 202422,7522,8222,4022,5622,5617.100
11 abr 202423,2023,4223,1723,2923,297000
10 abr 202423,6623,6622,9623,1323,139300
09 abr 202424,3324,5024,3324,5024,50400
08 abr 202424,1824,2924,1824,2924,29500
05 abr 202423,7824,0123,7724,0024,002600
04 abr 202424,6724,8423,6723,8523,8526.300
03 abr 202423,7024,2823,7024,1324,135100
02 abr 202424,3024,3023,5523,8223,8230.000
01 abr 202425,1725,2824,7524,7724,776800
28 mar 202425,1025,6725,0325,3925,3939.800
27 mar 202424,4225,0124,3625,0125,018000
26 mar 202424,6024,8823,9223,9523,9534.400
25 mar 202424,3924,3924,0524,2624,2610.100
22 mar 202424,9624,9624,1624,1624,162700
21 mar 202424,5724,9224,4624,8524,8527.300
20 mar 202423,5324,2223,4224,2224,224100
20 mar 20240.044 Dividendo
19 mar 202423,2223,5823,1923,4423,404000
18 mar 202423,3223,5123,1723,1723,1314.600
15 mar 202423,3523,3623,0623,3523,315600
14 mar 202423,3523,3522,9023,0623,0212.000
13 mar 202424,0624,1023,8123,8523,816600
12 mar 202423,7723,8723,7123,7123,673200
11 mar 202424,2124,2123,7423,9923,943100
08 mar 202424,4124,7024,0924,2124,166500
07 mar 202424,3224,3224,2624,2624,211200
06 mar 202423,9424,0323,8023,8023,764100
05 mar 202423,9524,0523,7223,7523,715600
04 mar 202424,3124,3123,9323,9523,916400
01 mar 202424,2024,2523,8024,2124,1616.900
29 feb 202424,4924,4923,8724,0524,0011.100
28 feb 202423,6524,0423,6323,6723,6321.000
27 feb 202424,2624,2624,0324,0824,035400
26 feb 202423,4423,7323,4423,7323,693600
23 feb 202423,5223,7423,4023,6723,634800
22 feb 202423,4423,5423,2723,5423,5012.800
21 feb 202423,4823,4823,0923,3723,336700
20 feb 202423,5323,6923,4623,5123,474800
16 feb 202424,2824,4423,9524,0223,9719.300
15 feb 202424,1624,6723,9924,6024,5511.400
14 feb 202423,0623,4622,8023,4323,397900
13 feb 202423,3623,3622,3622,6022,5620.900
12 feb 202423,9924,5323,9524,4224,3714.600
09 feb 202423,0923,5222,9523,4823,447000
08 feb 202422,5322,9822,3622,9822,945600
07 feb 202422,5022,5022,1022,3322,295900
06 feb 202422,0522,4222,0522,3522,316400
05 feb 202422,3722,3721,8322,2322,1914.700
02 feb 202422,6623,1422,6623,0122,9710.800
01 feb 202423,1723,2022,5723,1723,135700
31 ene 202424,0024,0022,7222,7222,687500
30 ene 202423,9724,0023,7723,9823,939600
29 ene 202423,8624,1023,4224,1024,058400
26 ene 202424,0424,0423,5723,6523,618300
25 ene 202424,0224,0223,2023,6323,597600
24 ene 202424,0524,0623,2123,2123,1720.600
23 ene 202424,3924,3923,4723,6023,5612.200
22 ene 202423,5223,8923,5123,8623,8220.100
19 ene 202422,6122,9322,1822,9322,8910.300
18 ene 202422,1222,4922,0822,4622,429400
17 ene 202421,7122,0921,6621,9521,9111.500
16 ene 202422,7722,7722,3922,4622,4210.700
12 ene 202423,5723,5722,9223,0022,966800
11 ene 202423,1623,1622,6023,1123,0718.500
10 ene 202423,1623,4023,1523,3723,3314.300
09 ene 202423,2723,5123,1623,2623,226800
08 ene 202422,9723,7822,9023,7823,749800
05 ene 202422,9023,5522,6022,9022,8612.200
04 ene 202423,3823,4623,2323,2323,194900
03 ene 202423,8523,9123,3523,4223,3817.200
02 ene 202424,6624,7324,1924,4824,4343.900
29 dic 202325,3625,5224,9324,9524,9022.600
28 dic 202325,6525,8525,4425,7425,6933.400
27 dic 202325,9025,9725,5025,7725,7226.000
26 dic 202325,1826,0025,0926,0025,9525.700
22 dic 202324,7625,0724,7124,8624,8115.200
21 dic 202324,3024,5524,0224,5424,4916.600
20 dic 202324,9725,2123,8923,9323,8952.000
20 dic 20230.109 Dividendo
19 dic 202324,4524,9724,4324,8824,7220.100
18 dic 202324,3024,3123,8623,9323,7812.300
15 dic 202324,8024,9823,9124,0523,909300
14 dic 202323,8124,8523,8124,7024,5544.500
13 dic 202321,7023,1021,7023,0722,9319.300
12 dic 202321,5721,8021,5721,6121,4712.400
11 dic 202321,5921,8721,4921,7921,659300
08 dic 202321,5521,6421,2721,4521,324200
07 dic 202321,0121,1820,7721,1821,052500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...