Mercados españoles cerrados en 8 hrs 26 min

ProShares Ultra High Yield (UJB)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,05+0,66 (+0,98%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202467,6168,0567,6168,0568,051100
01 may 202466,8967,3966,8967,3967,391500
30 abr 202467,3467,3466,7966,7966,79900
29 abr 202467,2767,5567,2767,5567,5518.500
26 abr 202466,9967,1866,9967,1567,152000
25 abr 202466,2766,7666,2766,7666,76500
24 abr 202467,3967,3966,8267,1267,126200
23 abr 202467,3567,3767,3567,3767,371300
22 abr 202466,6566,8866,6566,8866,8833.000
19 abr 202465,9666,2965,9666,1866,18600
18 abr 202465,8665,9665,7465,9665,96115.100
17 abr 202465,8465,8465,8465,8465,841000
16 abr 202465,7465,7465,7365,7365,733300
15 abr 202466,3966,3966,0166,1366,1365.200
12 abr 202466,9567,0066,9566,9966,991400
11 abr 202467,0567,0567,0567,0567,05200
10 abr 202467,5867,6067,1067,1067,1027.500
09 abr 202468,3668,3868,3668,3868,381000
08 abr 202467,8568,0867,8568,0868,0815.900
05 abr 202467,8067,8067,8067,8067,80100
04 abr 202468,2368,4867,8767,8767,875800
03 abr 202467,8968,0667,8968,0668,061300
02 abr 202467,8067,9667,8067,9667,961000
01 abr 202468,8368,8368,1668,1668,1615.800
28 mar 202468,8368,8368,8368,8368,83400
27 mar 202468,5469,0468,5469,0469,04300
26 mar 202468,8268,8268,4068,4068,40800
25 mar 202468,6668,6668,6668,6668,66300
22 mar 202468,9768,9768,8168,8268,8247.800
21 mar 202469,1969,1968,8468,9168,915100
20 mar 202469,0069,0068,9868,9868,98600
20 mar 20240.416 Dividendo
19 mar 202468,8869,0368,8869,0368,616100
18 mar 202468,4068,4568,4068,4568,0497.200
15 mar 202468,0668,3468,0668,2567,841100
14 mar 202468,2268,4268,2268,2967,8856.500
13 mar 202468,8869,0768,8868,9768,55800
12 mar 202468,7568,9068,7568,9068,48400
11 mar 202468,7468,9068,7468,9068,48123.900
08 mar 202469,2369,2368,8868,8868,46600
07 mar 202468,8968,9068,8768,8768,459200
06 mar 202468,6968,6968,6968,6968,28400
05 mar 202468,6468,6468,3868,4468,0312.700
04 mar 202468,4068,5768,3568,5568,1436.800
01 mar 202467,8568,5667,8568,5568,1431.600
29 feb 202467,9367,9367,9367,9367,52700
28 feb 202467,6467,8867,6467,8867,47400
27 feb 202467,7567,9167,7567,9167,50800
26 feb 202468,2068,2067,7867,7867,3775.600
23 feb 202468,2468,2868,1368,1767,76600
22 feb 202467,7568,0367,7568,0367,62600
21 feb 202467,7867,7867,3467,5267,1113.900
20 feb 202467,6167,7967,6167,7967,3838.700
16 feb 202467,3967,4667,3967,4667,05117.900
15 feb 202467,9367,9367,8867,8867,4710.700
14 feb 202467,5267,5267,4467,4467,0349.500
13 feb 202467,2767,2766,9566,9566,55500
12 feb 202468,0268,0268,0268,0267,61100
09 feb 202468,0768,2968,0768,2967,8856.000
08 feb 202468,0368,0368,0368,0367,62100
07 feb 202468,1668,2368,1168,1367,7210.200
06 feb 202467,7668,0067,7667,9867,5712.800
05 feb 202467,2967,4467,1967,4467,0381.000
02 feb 202468,0268,0667,9968,0667,65800
01 feb 202468,4368,6868,3768,6868,2729.000
31 ene 202468,3368,3367,9767,9767,56300
30 ene 202468,4968,4968,1068,3367,923500
29 ene 202468,2368,5168,2368,5168,1018.300
26 ene 202468,2568,2568,2568,2567,84300
25 ene 202467,8668,3067,7668,3067,893100
24 ene 202467,7567,7967,3867,4167,001700
23 ene 202467,5067,5967,2967,5267,115500
22 ene 202467,8767,8767,6167,6167,2029.900
19 ene 202467,3567,4466,9867,4467,0360.200
18 ene 202467,2467,3366,9567,2466,8346.700
17 ene 202467,0867,0867,0867,0866,68100
16 ene 202467,8567,8567,5867,5867,17400
12 ene 202468,5068,6068,4768,4768,061200
11 ene 202467,8768,3467,6568,3267,912800
10 ene 202468,0568,0567,9367,9667,55400
09 ene 202467,4567,7667,4567,7667,3511.100
08 ene 202467,2667,5667,2667,5667,15197.900
05 ene 202467,0267,2266,7466,8266,423400
04 ene 202467,0567,0566,6966,6966,292800
03 ene 202466,8167,4666,8067,2366,825600
02 ene 202467,7267,7367,5167,6767,2617.400
29 dic 202368,1368,1368,1368,1367,72200
28 dic 202368,9468,9468,5368,6068,191800
27 dic 202368,6969,1068,6969,1068,68400
26 dic 202368,4968,5768,4068,4968,081300
22 dic 202368,7168,7168,2868,2867,871600
21 dic 202368,1468,4468,1468,4468,032600
20 dic 202368,2668,2667,8567,8767,461400
20 dic 20230.573 Dividendo
19 dic 202368,2968,4968,2968,4067,422700
18 dic 202367,7468,0667,7468,0567,0732.400
15 dic 202368,0968,2067,8368,0467,062700
14 dic 202368,2468,2468,2468,2467,26400
13 dic 202365,9167,5965,9167,5966,621100
12 dic 202365,3565,7865,3565,7864,848900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...