Mercado fechado

ProShares UltraShort Utilities (SDP)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
9,49-0,33 (-3,38%)
No fechamento: 03:59PM EDT
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202410,029,849,499,499,4931.706
30 de mai. de 202410,0210,069,829,829,8229.400
29 de mai. de 202410,0210,1610,0210,0810,0822.900
28 de mai. de 20249,769,869,709,819,8112.800
24 de mai. de 202410,0610,069,749,819,8137.800
23 de mai. de 20249,7910,049,7610,0110,0159.500
22 de mai. de 20249,549,689,499,689,6821.400
21 de mai. de 20249,719,719,409,409,408.000
20 de mai. de 20249,619,649,589,639,6320.400
17 de mai. de 20249,559,659,529,599,5920.900
16 de mai. de 20249,459,589,449,579,5716.200
15 de mai. de 20249,689,689,469,509,5021.700
14 de mai. de 20249,769,919,769,799,7915.800
13 de mai. de 20249,869,879,739,859,8518.400
10 de mai. de 20249,759,879,759,849,8419.700
09 de mai. de 202410,0910,099,739,739,7321.700
08 de mai. de 202410,4010,4010,1110,1110,1122.900
07 de mai. de 202410,5410,5410,3010,3010,306.300
06 de mai. de 202410,6210,6610,5310,5510,557.100
03 de mai. de 202410,6510,7610,6510,6710,674.100
02 de mai. de 202410,9811,0110,8610,8610,861.500
01 de mai. de 202411,2011,2610,8610,9410,9414.500
30 de abr. de 202411,2511,3011,0611,1811,183.600
29 de abr. de 202411,1711,1711,0811,0811,087.700
26 de abr. de 202411,1611,3711,1611,3711,3712.300
25 de abr. de 202411,2911,4011,0911,1211,1214.400
24 de abr. de 202411,3111,3111,1311,1611,1612.000
23 de abr. de 202411,2411,3511,2211,3211,322.500
22 de abr. de 202411,5611,5611,4011,4311,435.600
19 de abr. de 202411,8411,8611,6011,6411,645.300
18 de abr. de 202412,0612,1411,9511,9711,973.700
17 de abr. de 202412,5712,5712,1012,1012,107.700
16 de abr. de 202412,3612,6712,3612,6212,626.700
15 de abr. de 202412,2012,2912,1512,2912,295.900
12 de abr. de 202411,8912,0711,8912,0712,07500
11 de abr. de 202411,8511,8611,8511,8611,861.000
10 de abr. de 202411,7912,0011,7911,8311,835.400
09 de abr. de 202411,5911,5911,4611,4611,465.200
08 de abr. de 202411,6811,7011,5711,5711,572.900
05 de abr. de 202411,9711,9911,6911,6911,698.300
04 de abr. de 202411,6011,8111,6011,8111,813.300
03 de abr. de 202411,7111,8011,6311,7211,7214.000
02 de abr. de 202411,6011,6711,5211,6411,648.500
01 de abr. de 202411,6711,7611,6411,6411,644.200
28 de mar. de 202411,5711,7211,5011,5011,504.800
27 de mar. de 202412,1912,1911,6811,6811,6813.300
26 de mar. de 202412,1512,3612,1512,3612,363.400
25 de mar. de 202412,1212,1212,0912,0912,09400
22 de mar. de 202412,1012,1612,1012,1612,16600
21 de mar. de 202411,9912,1911,9912,1912,193.200
20 de mar. de 202412,1612,1912,1012,1912,19600
20 de mar. de 20240.06 Dividendo
19 de mar. de 202412,2712,3512,2312,2412,186.200
18 de mar. de 202412,4812,5012,2812,5012,441.500
15 de mar. de 202412,6112,6812,5612,5812,521.200
14 de mar. de 202412,7612,7712,6112,6112,551.000
13 de mar. de 202412,3112,3812,3112,3712,314.000
12 de mar. de 202412,3312,6312,3312,5412,482.200
11 de mar. de 202412,4612,4612,3012,3012,241.900
08 de mar. de 202412,4712,5112,4112,4212,364.200
07 de mar. de 202412,4212,5112,4012,4712,4116.500
06 de mar. de 202412,6212,6812,4912,6212,563.700
05 de mar. de 202412,6312,9112,4012,9012,849.000
04 de mar. de 202413,3213,3512,8112,8112,757.200
01 de mar. de 202413,4213,5513,2313,2513,198.200
29 de fev. de 202413,0713,2112,8813,0212,965.600
28 de fev. de 202413,2713,2813,0713,1013,0411.200
27 de fev. de 202413,6013,6013,1613,1613,1011.500
26 de fev. de 202413,3413,7013,3413,6513,589.900
23 de fev. de 202413,2113,2113,0413,1413,0814.500
22 de fev. de 202413,2113,5013,2113,3213,2513.600
21 de fev. de 202413,3113,3113,1313,1313,077.600
20 de fev. de 202413,3513,5113,1813,4913,427.100
16 de fev. de 202413,5713,7213,3713,4513,388.200
15 de fev. de 202413,6713,6713,4413,4413,3714.300
14 de fev. de 202414,0214,0213,8013,8013,736.600
13 de fev. de 202414,0214,3714,0114,0113,946.200
12 de fev. de 202413,9113,9113,5513,5613,4922.800
09 de fev. de 202414,0014,0613,8613,8713,803.100
08 de fev. de 202413,8014,1913,8013,9913,9212.100
07 de fev. de 202413,8113,8713,6813,7613,698.400
06 de fev. de 202413,9413,9913,7113,8113,744.700
05 de fev. de 202413,7713,8513,6013,8413,7734.900
02 de fev. de 202413,3513,4513,1113,2713,202.900
01 de fev. de 202413,3313,4212,8512,8512,792.100
31 de jan. de 202413,2313,3212,9613,2813,217.900
30 de jan. de 202413,4713,4713,1913,2313,1710.200
29 de jan. de 202413,3413,3413,1513,2513,1915.900
26 de jan. de 202413,3413,4413,3413,4213,354.200
25 de jan. de 202413,6213,8013,5213,5313,464.900
24 de jan. de 202413,7914,0213,7914,0013,933.500
23 de jan. de 202413,6613,7013,6213,6213,556.000
22 de jan. de 202413,3613,7413,3613,6313,563.000
19 de jan. de 202413,5913,6513,4713,5013,436.800
18 de jan. de 202413,4213,5613,3413,4613,399.900
17 de jan. de 202412,7913,4012,7913,2113,1527.900
16 de jan. de 202412,7312,8012,7112,7912,733.100
12 de jan. de 202412,5912,5912,5112,5112,45400
11 de jan. de 202412,5512,6812,5512,6412,585.100
10 de jan. de 202412,0212,0912,0212,0912,03500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...