Mercado fechado

ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
37,92+0,66 (+1,77%)
No fechamento: 04:00PM EDT
37,64 -0,28 (-0,74%)
Pós-fechamento: 07:49PM EDT
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202437,7838,0037,5037,9237,92513.900
29 de abr. de 202437,5737,7137,2537,2637,26753.200
26 de abr. de 202437,9037,9637,5637,9037,90530.700
25 de abr. de 202438,5438,6838,1738,2838,281.158.600
24 de abr. de 202437,5438,0737,5337,8037,80515.100
23 de abr. de 202437,4137,5636,7337,1937,19413.700
22 de abr. de 202437,4537,4737,0937,1637,16508.200
19 de abr. de 202436,8137,2336,8137,0037,00425.400
18 de abr. de 202436,9337,4936,9337,3337,33525.000
17 de abr. de 202437,1937,6036,8136,9336,93805.700
16 de abr. de 202437,9238,1337,4637,6637,66899.100
15 de abr. de 202436,9037,5036,9037,1837,181.365.300
12 de abr. de 202435,7636,0635,5236,0236,02663.800
11 de abr. de 202435,9236,7035,9236,4436,441.045.700
10 de abr. de 202435,3036,2235,2736,0636,061.468.100
09 de abr. de 202434,8134,8534,4734,5134,51486.300
08 de abr. de 202435,3435,3935,0535,1935,19520.500
05 de abr. de 202434,9635,1634,5635,1635,16608.100
04 de abr. de 202434,2634,6834,1634,1834,18451.400
03 de abr. de 202435,2235,3834,6334,6534,65539.500
02 de abr. de 202434,9635,1434,5334,6134,611.030.300
01 de abr. de 202433,6234,2933,6034,2534,251.223.700
28 de mar. de 202433,0333,1732,6932,9632,96418.600
27 de mar. de 202433,3633,4732,9632,9632,96798.900
26 de mar. de 202433,7033,8833,4633,4633,46336.600
25 de mar. de 202433,5533,8633,5533,7133,71362.400
22 de mar. de 202433,1733,4933,1733,3533,35396.400
21 de mar. de 202433,8734,2733,7834,0034,00467.200
20 de mar. de 202433,9934,5433,5034,1034,10780.400
20 de mar. de 20240.361 Dividendo
19 de mar. de 202434,5034,6034,1834,4134,05532.000
18 de mar. de 202434,5534,7534,3934,6434,28572.300
15 de mar. de 202434,3334,4934,2134,3333,97757.900
14 de mar. de 202433,7834,4233,7834,3834,02788.100
13 de mar. de 202433,2033,4333,0733,2632,91564.800
12 de mar. de 202432,8233,0632,7432,9832,63643.000
11 de mar. de 202432,1832,6232,1832,4032,06446.700
08 de mar. de 202432,2932,5232,1432,3532,01534.900
07 de mar. de 202431,8832,5031,8832,2431,90994.900
06 de mar. de 202432,4632,5132,0132,1631,82931.500
05 de mar. de 202432,6632,8132,3232,4932,15861.700
04 de mar. de 202433,7133,7433,4033,4333,08559.000
01 de mar. de 202433,9134,1733,1133,1532,801.017.400
29 de fev. de 202433,8633,8633,4933,5633,211.459.200
28 de fev. de 202434,3134,4633,9634,0033,64952.800
27 de fev. de 202434,2334,4934,0434,4334,07614.600
26 de fev. de 202433,6934,2333,6333,9733,61531.000
23 de fev. de 202434,5434,5733,6233,6933,341.228.800
22 de fev. de 202434,8734,9134,5434,6534,291.553.800
21 de fev. de 202434,4435,0534,4034,9334,56875.800
20 de fev. de 202434,5234,5434,1834,4634,10417.900
16 de fev. de 202434,6534,7634,4234,4534,091.047.900
15 de fev. de 202433,9034,3133,7834,1133,751.939.100
14 de fev. de 202434,8034,8134,2134,3734,011.234.900
13 de fev. de 202434,2834,7334,2134,7234,361.452.500
12 de fev. de 202433,5833,8933,4533,5733,22644.700
09 de fev. de 202433,6233,7433,5033,6233,27830.800
08 de fev. de 202433,4733,7433,2933,4833,131.112.900
07 de fev. de 202433,0533,0932,5932,9332,58938.900
06 de fev. de 202433,3333,3332,6332,7632,42745.400
05 de fev. de 202433,0033,4432,8933,3132,961.404.300
02 de fev. de 202431,9232,2731,7032,0231,681.602.100
01 de fev. de 202431,2431,3430,3830,7330,412.586.100
31 de jan. de 202432,1732,3131,7231,8231,492.371.600
30 de jan. de 202432,6833,1932,5132,6032,261.155.800
29 de jan. de 202433,4233,6332,9133,1032,751.192.700
26 de jan. de 202433,7334,0833,6633,8633,50676.900
25 de jan. de 202433,7134,0033,5433,7733,421.708.700
24 de jan. de 202433,2734,3133,2734,1333,771.531.900
23 de jan. de 202433,7134,0633,6733,7133,36939.000
22 de jan. de 202433,0533,3832,8833,1532,80954.700
19 de jan. de 202433,7834,1633,5333,5533,202.926.700
18 de jan. de 202433,3133,9533,2233,7733,421.259.300
17 de jan. de 202433,1633,4732,8833,0732,721.231.100
16 de jan. de 202432,4633,2032,3733,0132,661.757.500
12 de jan. de 202431,6832,0131,3831,8131,481.313.600
11 de jan. de 202432,1332,4231,7031,7931,461.801.800
10 de jan. de 202431,5232,0731,4732,0331,691.287.500
09 de jan. de 202431,7631,7631,4131,7131,38698.400
08 de jan. de 202432,0232,0931,2631,3731,04933.300
05 de jan. de 202431,8032,0131,0631,9431,602.102.900
04 de jan. de 202431,2031,4431,1131,3230,991.276.800
03 de jan. de 202431,1731,3530,2930,3730,055.124.500
02 de jan. de 202430,6530,7930,4030,6130,291.426.900
29 de dez. de 202330,1330,3229,7230,2029,881.324.600
28 de dez. de 202329,5129,8729,2629,7429,431.661.800
27 de dez. de 202329,6829,8429,2229,2728,961.710.500
26 de dez. de 202330,4030,4730,2230,3029,98603.700
22 de dez. de 202329,9030,5829,8830,4230,101.211.600
21 de dez. de 202329,7130,3129,6330,2329,912.211.600
20 de dez. de 202330,0030,3629,6729,7729,461.625.200
20 de dez. de 20230.523 Dividendo
19 de dez. de 202330,6530,8330,4530,7029,861.376.200
18 de dez. de 202330,9731,2230,9031,0130,161.231.200
15 de dez. de 202330,7830,8530,3730,4829,652.310.500
14 de dez. de 202331,5231,6530,5930,5929,753.778.700
13 de dez. de 202333,3633,4832,1032,1731,293.466.100
12 de dez. de 202334,0934,2933,7233,7932,871.078.500
11 de dez. de 202334,2034,5633,9034,0033,071.425.700
08 de dez. de 202333,9234,2433,6833,8232,901.672.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...