Mercado fechado

ProShares UltraShort S&P500 (SDS)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
24,60-0,06 (-0,24%)
No fechamento: 04:00PM EDT
24,61 +0,01 (+0,04%)
Pós-fechamento: 07:48PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202424,6524,8024,6024,6024,605.360.100
16 de mai. de 202424,5524,6724,3924,6624,668.180.100
15 de mai. de 202424,9024,9724,5024,5224,5210.177.400
14 de mai. de 202425,3525,4125,0925,1325,136.749.700
13 de mai. de 202425,2025,4725,1925,3725,374.947.100
10 de mai. de 202425,2625,4825,1925,3525,357.845.100
09 de mai. de 202425,6925,7625,4125,4125,416.891.000
08 de mai. de 202425,8725,8825,6325,6725,675.991.600
07 de mai. de 202425,6325,7525,5325,6625,668.471.600
06 de mai. de 202426,0126,0625,7225,7225,727.349.600
03 de mai. de 202426,2626,5426,1326,2526,2512.522.200
02 de mai. de 202427,0127,5026,8126,9026,9013.256.400
01 de mai. de 202427,2627,4426,5427,4027,4019.256.600
30 de abr. de 202426,5327,2026,4127,2027,2011.067.500
29 de abr. de 202426,3626,6426,2826,3626,368.218.100
26 de abr. de 202426,7526,8126,3626,5326,5310.097.100
25 de abr. de 202427,4927,6726,9527,0427,0415.267.000
24 de abr. de 202426,6727,0426,5926,8026,808.670.400
23 de abr. de 202427,2027,2426,7126,7826,7810.748.800
22 de abr. de 202427,6127,8927,1027,4127,419.510.100
19 de abr. de 202427,4428,0527,3227,9027,9022.231.200
18 de abr. de 202427,1427,5126,9127,4127,4115.555.000
17 de abr. de 202426,6827,4226,6627,2727,2714.485.900
16 de abr. de 202426,7927,0826,6226,9326,9320.110.400
15 de abr. de 202425,7326,9225,7226,8226,8217.923.400
12 de abr. de 202425,8126,3425,6826,1726,1717.047.900
11 de abr. de 202425,6726,0425,3025,4425,4413.134.600
10 de abr. de 202425,8826,0025,6125,8025,8022.810.600
09 de abr. de 202425,1825,7825,1625,3025,3013.042.300
08 de abr. de 202425,3025,4225,2025,3525,357.168.400
05 de abr. de 202425,7625,8025,1625,3625,3620.667.100
04 de abr. de 202424,8725,9124,8325,8925,8917.972.000
03 de abr. de 202425,4025,4125,0925,2425,247.458.400
02 de abr. de 202425,3525,5225,2825,2925,296.571.500
01 de abr. de 202424,8125,0724,7524,9624,966.765.100
28 de mar. de 202424,8424,9024,7224,8624,866.213.500
27 de mar. de 202424,9825,2024,8424,8524,857.299.800
26 de mar. de 202424,9925,2724,9725,2525,254.255.400
25 de mar. de 202425,1225,1525,0225,1225,124.439.400
22 de mar. de 202424,8925,0024,8524,9724,974.826.400
21 de mar. de 202424,7524,8924,6924,8824,885.804.500
20 de mar. de 202425,4725,5425,0025,0225,029.581.400
19 de mar. de 202426,1726,2825,7825,8025,806.652.900
18 de mar. de 202425,9926,1425,8226,0826,085.959.200
15 de mar. de 202426,3526,5526,2126,4026,408.712.100
14 de mar. de 202425,8326,3425,8126,0226,028.205.600
13 de mar. de 202425,7926,0425,7625,8925,894.591.200
12 de mar. de 202426,1426,4225,7525,8025,809.879.300
11 de mar. de 202426,4426,6626,3126,3626,366.138.700
08 de mar. de 202425,9326,3725,6526,3026,3011.752.200
07 de mar. de 202426,1526,2625,8825,9725,978.491.300
06 de mar. de 202426,4026,6326,2426,4726,478.282.900
05 de mar. de 202426,4326,9826,3926,7426,748.614.900
04 de mar. de 202426,2326,2426,0226,2126,214.947.800
01 de mar. de 202426,5526,6026,1026,1426,148.270.000
29 de fev. de 202426,6226,9226,4626,6326,638.233.200
28 de fev. de 202426,8926,9326,7326,8126,814.157.800
27 de fev. de 202426,7326,9526,6926,7226,725.055.400
26 de fev. de 202426,5726,8226,5226,8026,805.328.100
23 de fev. de 202426,4626,6826,3626,6026,608.208.500
22 de fev. de 202427,0127,1326,5226,6126,6112.067.600
21 de fev. de 202427,9428,1527,7227,7427,748.413.100
20 de fev. de 202427,6828,0327,6027,7927,799.595.100
16 de fev. de 202427,2327,5527,1127,4727,479.533.300
15 de fev. de 202427,4827,5427,1627,1827,187.418.700
14 de fev. de 202427,7228,0027,4727,5227,529.967.200
13 de fev. de 202427,9728,3927,8328,0228,0210.134.400
12 de fev. de 202427,2327,3526,9927,2527,255.181.700
09 de fev. de 202427,4827,5327,1827,2327,239.105.300
08 de fev. de 202427,5627,6527,5027,5327,534.105.900
07 de fev. de 202427,7227,8327,4827,5427,544.993.200
06 de fev. de 202428,0328,2027,9527,9927,997.190.300
05 de fev. de 202428,0028,4027,9528,1328,138.716.400
02 de fev. de 202428,4828,5127,7327,9327,9314.578.400
01 de fev. de 202429,0729,1628,5128,5128,519.244.400
31 de jan. de 202428,5729,2428,5329,2329,2315.464.400
30 de jan. de 202428,3428,4028,2228,3028,304.362.200
29 de jan. de 202428,6828,7428,2428,2628,266.114.700
26 de jan. de 202428,6828,7928,4928,6928,695.915.200
25 de jan. de 202428,6728,9228,5728,6128,616.269.200
24 de jan. de 202428,6128,9428,4928,9028,909.105.200
23 de jan. de 202429,0429,1828,9228,9328,936.038.800
22 de jan. de 202429,0329,1828,8929,0929,098.700.400
19 de jan. de 202429,8129,9029,1829,2229,229.792.500
18 de jan. de 202430,2830,4829,8829,9529,959.371.100
17 de jan. de 202430,5230,7630,3930,4530,459.135.200
16 de jan. de 202430,0730,3429,9030,1230,128.573.700
12 de jan. de 202429,7430,0629,6429,8829,887.860.600
11 de jan. de 202429,7430,4029,6729,9029,9014.739.800
10 de jan. de 202430,1430,1829,7229,8429,845.775.200
09 de jan. de 202430,4230,4830,0330,1630,165.924.900
08 de jan. de 202430,8830,8930,0530,0730,079.459.300
05 de jan. de 202430,9931,1330,6030,9330,9311.221.100
04 de jan. de 202430,8731,0330,5231,0031,008.344.900
03 de jan. de 202430,5630,8530,4630,7830,789.642.300
02 de jan. de 202430,3330,5430,1430,2730,277.008.500
29 de dez. de 202329,7930,1729,7129,9229,9211.553.700
28 de dez. de 202329,7229,7829,6329,7329,735.945.600
27 de dez. de 202329,8529,9229,7029,7329,739.222.800
26 de dez. de 202330,0130,0329,7029,8229,823.563.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...