Mercado abrirá em 1 h 29 min

ProShares Ultra Financials (UYG)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
62,50-0,37 (-0,59%)
No fechamento: 04:00PM EDT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202461,9062,5461,5262,5062,5014.800
13 de jun. de 202463,3163,3162,0462,8762,8713.300
12 de jun. de 202464,7064,7063,0963,1463,148.100
11 de jun. de 202463,7563,7562,7062,9662,966.400
10 de jun. de 202464,9364,9364,1964,6364,635.000
07 de jun. de 202464,3565,6064,3565,0565,0517.000
06 de jun. de 202464,6565,0664,1364,5564,553.900
05 de jun. de 202463,8864,5863,8864,5664,565.500
04 de jun. de 202464,0764,4863,8864,3364,335.700
03 de jun. de 202465,5465,5463,8864,9064,909.400
31 de mai. de 202464,0065,7763,7565,6565,656.900
30 de mai. de 202463,3464,0763,2563,6263,6220.500
29 de mai. de 202463,0363,4063,0063,1263,1212.000
28 de mai. de 202465,3565,3663,9664,2364,238.500
24 de mai. de 202464,9565,6864,9565,6765,676.000
23 de mai. de 202466,6966,6964,5064,9264,9223.700
22 de mai. de 202467,0867,8766,6166,8566,8517.100
21 de mai. de 202467,1367,6867,1367,6867,6845.700
20 de mai. de 202468,2468,3266,8766,8766,8714.300
17 de mai. de 202467,6968,5467,6968,5468,5410.600
16 de mai. de 202467,9968,3167,7167,7167,7112.200
15 de mai. de 202467,0167,8067,0167,6667,666.700
14 de mai. de 202466,0966,8166,0966,7166,717.800
13 de mai. de 202466,8967,0866,2066,2066,2011.800
10 de mai. de 202466,5166,8566,5166,6966,6913.400
09 de mai. de 202464,8166,1164,8166,1066,105.000
08 de mai. de 202464,2065,3564,2065,2565,2512.500
07 de mai. de 202464,7864,9964,6164,7264,7211.500
06 de mai. de 202463,5564,2863,5564,2664,2615.500
03 de mai. de 202462,9363,1062,3262,7962,7916.500
02 de mai. de 202462,3062,6761,7962,4462,4411.300
01 de mai. de 202462,0563,4262,0562,1562,1516.900
30 de abr. de 202462,9863,3862,2162,2262,2211.300
29 de abr. de 202463,6164,0363,0063,4263,4219.700
26 de abr. de 202464,0264,3063,4663,6563,6512.800
25 de abr. de 202463,9364,1062,7963,8263,8224.800
24 de abr. de 202464,3564,7464,1164,7264,7214.300
23 de abr. de 202464,5864,8564,2764,7464,749.900
22 de abr. de 202463,1064,5762,7463,8863,8814.900
19 de abr. de 202461,1762,4461,1762,4462,4421.800
18 de abr. de 202460,9561,6660,5860,7560,7512.200
17 de abr. de 202460,3760,9159,8660,3060,3019.200
16 de abr. de 202460,9461,1359,8960,0660,0636.900
15 de abr. de 202462,7863,4960,5460,8060,8064.800
12 de abr. de 202462,2562,7361,1661,4761,4738.200
11 de abr. de 202463,7464,1362,8863,3663,3613.600
10 de abr. de 202465,0065,2763,7864,0764,0727.300
09 de abr. de 202467,0167,0165,1166,1066,1022.400
08 de abr. de 202466,1667,1166,1666,8466,8416.800
05 de abr. de 202465,3166,6065,3166,3266,3232.000
04 de abr. de 202467,4867,9165,0065,1965,1954.300
03 de abr. de 202466,9667,5666,2866,6066,6047.200
02 de abr. de 202466,8467,1666,5466,7566,7515.000
01 de abr. de 202468,1868,3267,1967,3467,3443.400
28 de mar. de 202467,6368,5067,5668,3268,3225.100
27 de mar. de 202466,4567,4866,3067,4867,4818.800
26 de mar. de 202466,1666,3465,9065,9765,9718.800
25 de mar. de 202465,7166,1465,5565,6865,687.700
22 de mar. de 202467,5868,0965,9865,9865,9820.900
21 de mar. de 202466,8967,9266,8967,6267,6226.900
20 de mar. de 202464,7366,6664,7266,5366,5340.100
20 de mar. de 20240.039 Dividendo
19 de mar. de 202464,4065,1064,4065,0064,9613.600
18 de mar. de 202464,1764,5763,8564,3764,338.600
15 de mar. de 202462,9364,2862,9363,7963,7527.200
14 de mar. de 202464,7365,0063,1963,8763,8321.000
13 de mar. de 202463,9964,9563,9964,7764,7324.200
12 de mar. de 202463,5764,3463,5464,0263,9818.100
11 de mar. de 202462,9963,5762,6163,5163,4715.400
08 de mar. de 202462,9663,7562,9663,2563,2117.500
07 de mar. de 202463,7263,9562,7162,9662,9213.700
06 de mar. de 202462,8163,6262,4263,1963,1540.500
05 de mar. de 202462,0863,2962,0862,7262,6849.400
04 de mar. de 202461,7363,0161,7362,5962,5599.500
01 de mar. de 202462,1262,7561,9662,3062,2626.600
29 de fev. de 202462,7563,0062,0562,3062,2620.400
28 de fev. de 202461,6362,9761,6362,6162,5721.900
27 de fev. de 202461,9362,1261,3662,1262,0814.300
26 de fev. de 202462,2763,1961,7061,7661,7252.500
23 de fev. de 202462,4262,9762,3162,4662,4229.500
22 de fev. de 202460,9962,2560,9961,9561,91169.000
21 de fev. de 202459,7060,3859,6160,3860,3412.300
20 de fev. de 202459,6960,4659,6960,0159,9723.000
16 de fev. de 202460,4761,0060,3360,4960,4519.400
15 de fev. de 202459,5961,0959,5960,8360,7960.000
14 de fev. de 202458,3558,9558,1858,9558,9134.600
13 de fev. de 202458,4758,4756,9557,7957,7680.000
12 de fev. de 202458,9759,9158,7759,3859,3422.900
09 de fev. de 202458,4358,9658,2758,9658,9217.400
08 de fev. de 202458,6959,0057,9158,5558,5136.600
07 de fev. de 202458,7759,2658,4959,1159,0717.800
06 de fev. de 202457,8958,4357,8958,3558,3162.700
05 de fev. de 202458,1658,3757,5858,0758,0438.200
02 de fev. de 202458,0759,2657,9258,8358,7950.900
01 de fev. de 202457,9558,2756,6658,2158,1872.800
31 de jan. de 202459,3160,1658,1058,1058,0752.700
30 de jan. de 202458,1259,6558,1259,5359,4940.600
29 de jan. de 202457,5858,1957,2358,1958,1623.500
26 de jan. de 202457,2558,0057,0357,8057,7721.000
25 de jan. de 202457,2557,4956,7357,4657,4346.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...