Mercado fechado

ProShares UltraShort QQQ (QID)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
8,96+0,04 (+0,45%)
No fechamento: 04:00PM EDT
8,96 +0,00 (+0,01%)
Pós-fechamento: 07:53PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20248,938,988,908,968,9613.285.000
27 de mar. de 20248,869,058,868,928,9215.273.300
26 de mar. de 20248,858,998,828,988,9812.770.100
25 de mar. de 20248,979,018,858,928,9212.162.200
22 de mar. de 20248,888,938,808,858,8511.426.500
21 de mar. de 20248,748,878,728,868,8616.609.200
20 de mar. de 20249,119,188,928,948,9417.318.500
20 de mar. de 20240.158 Dividendo
19 de mar. de 20249,449,549,299,309,1418.917.500
18 de mar. de 20249,309,379,209,369,2016.973.500
15 de mar. de 20249,449,589,419,549,3819.962.400
14 de mar. de 20249,219,429,189,319,1523.040.900
13 de mar. de 20249,169,309,159,259,0919.602.300
12 de mar. de 20249,279,429,099,108,9528.512.300
11 de mar. de 20249,379,469,329,379,2123.998.000
08 de mar. de 20249,039,338,919,319,1533.618.300
07 de mar. de 20249,169,238,989,038,8825.855.800
06 de mar. de 20249,259,409,179,319,1523.189.900
05 de mar. de 20249,239,539,239,439,2724.314.600
04 de mar. de 20249,039,119,019,108,9518.268.400
01 de mar. de 20249,279,278,999,038,8814.895.700
29 de fev. de 20249,339,489,259,309,1420.817.300
28 de fev. de 20249,459,509,409,469,3013.269.400
27 de fev. de 20249,359,479,349,359,1913.491.900
26 de fev. de 20249,359,419,319,409,2414.489.500
23 de fev. de 20249,269,439,229,389,2218.845.500
22 de fev. de 20249,489,539,279,329,1622.833.100
21 de fev. de 20249,9510,089,899,899,7221.080.000
20 de fev. de 20249,769,999,699,829,6521.954.500
16 de fev. de 20249,489,699,479,669,5020.163.100
15 de fev. de 20249,519,639,469,499,3316.496.100
14 de fev. de 20249,639,739,519,529,3619.296.600
13 de fev. de 20249,799,889,629,749,5723.016.200
12 de fev. de 20249,389,479,289,449,2816.641.300
09 de fev. de 20249,509,549,339,379,2113.731.000
08 de fev. de 20249,589,619,519,559,3912.169.500
07 de fev. de 20249,659,719,549,579,4113.858.700
06 de fev. de 20249,689,889,659,789,6120.310.200
05 de fev. de 20249,709,899,689,749,5721.881.200
02 de fev. de 20249,9510,009,649,699,5332.172.300
01 de fev. de 202410,1910,2410,0110,039,8629.775.300
31 de jan. de 202410,0910,289,9910,2710,1031.841.600
30 de jan. de 20249,809,929,779,889,7117.700.900
29 de jan. de 20249,939,969,749,759,5812.783.600
26 de jan. de 20249,929,989,839,959,7816.392.000
25 de jan. de 20249,739,939,709,839,6617.030.500
24 de jan. de 20249,779,879,659,849,6716.008.500
23 de jan. de 20249,9910,089,949,959,7815.499.900
22 de jan. de 20249,9510,069,8810,039,8619.452.800
19 de jan. de 202410,3510,3810,0410,059,8820.696.000
18 de jan. de 202410,5910,6610,4310,4510,2723.736.900
17 de jan. de 202410,8210,9810,7310,7510,5717.726.400
16 de jan. de 202410,6910,7710,5510,6410,4625.715.600
12 de jan. de 202410,5810,7010,5410,6310,4521.358.200
11 de jan. de 202410,6010,8910,5310,6410,4627.429.800
10 de jan. de 202410,7910,8410,6110,6510,4717.765.900
09 de jan. de 202411,0211,0210,7510,8010,6216.288.000
08 de jan. de 202411,2411,2410,8210,8410,6620.195.100
05 de jan. de 202411,3211,3811,1511,3111,1223.089.200
04 de jan. de 202411,3211,3411,1411,3311,1420.321.400
03 de jan. de 202411,1111,2311,0611,2111,0223.250.500
02 de jan. de 202410,8011,0910,7910,9610,7721.321.800
29 de dez. de 202310,5110,7110,4910,6110,4325.574.400
28 de dez. de 202310,4410,5310,4210,5110,3315.993.200
27 de dez. de 202310,5110,5610,4710,4910,3117.516.500
26 de dez. de 202310,6110,6110,4910,5310,358.170.400
22 de dez. de 202310,6210,7510,5710,6510,4714.770.600
21 de dez. de 202310,7210,8610,6510,6710,4928.185.800
20 de dez. de 202310,6410,9310,5310,9210,7321.657.600
20 de dez. de 20230.206 Dividendo
19 de dez. de 202310,8910,9010,8010,8010,4114.580.500
18 de dez. de 202311,0311,0510,8610,9010,5115.346.900
15 de dez. de 202311,1111,1510,9811,0610,6623.659.200
14 de dez. de 202311,0711,3210,9911,1510,7519.585.400
13 de dez. de 202311,3511,4011,0811,1110,7123.591.000
12 de dez. de 202311,5911,6611,4011,4010,9918.093.200
11 de dez. de 202311,8311,8311,5711,5911,1816.454.300
08 de dez. de 202311,9912,0111,7511,7811,3623.087.500
07 de dez. de 202312,0412,1011,8311,8711,4515.443.600
06 de dez. de 202311,8912,2411,8812,2111,7717.039.600
05 de dez. de 202312,2512,2611,9912,0711,6417.764.700
04 de dez. de 202312,1312,3512,1112,1411,7116.194.000
01 de dez. de 202312,0412,1411,8711,9011,4719.442.600
30 de nov. de 202311,8812,1511,8611,9711,5422.728.500
29 de nov. de 202311,7211,9111,6311,9011,4716.016.300
28 de nov. de 202311,9812,0011,8311,8711,4515.255.700
27 de nov. de 202311,9411,9811,8011,9311,5010.457.500
24 de nov. de 202311,9011,9611,8511,8911,476.436.300
22 de nov. de 202311,8211,9211,6711,8511,4319.512.400
21 de nov. de 202311,9012,0511,9011,9511,5212.121.800
20 de nov. de 202312,0912,1011,7511,7911,3715.886.100
17 de nov. de 202312,1412,2012,0212,0911,6616.356.300
16 de nov. de 202312,1612,2412,0712,0711,6421.175.700
15 de nov. de 202312,0012,1911,9712,0911,6620.282.400
14 de nov. de 202312,2212,2612,0512,1211,6917.398.100
13 de nov. de 202312,6812,7812,5812,6512,2014.651.500
10 de nov. de 202313,0313,0712,5612,5812,1314.125.200
09 de nov. de 202312,9113,1912,8213,1412,6722.467.300
08 de nov. de 202312,9313,1112,8812,9512,4914.922.600
07 de nov. de 202313,1313,2212,8912,9712,5119.602.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...