ARCX
Datos históricos de ProShares - Ultra Energy
ProShares - Ultra Energy · DIG
$72.42
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:23:17 UTC
- Variación en el periodo
- +112.81%
- Máximo
- US$74.54
- 10 de septiembre de 2026
- Mínimo
- US$32.70
- 16 de octubre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 71.87 | 73.90 | 71.74 | 72.42 | −0.22% | 66,070.293 |
| 8 oct 2026 | 71.20 | 73.01 | 71.09 | 72.58 | +5.74% | 44,842.076 |
| 7 oct 2026 | 70.57 | 70.77 | 67.91 | 68.64 | −0.94% | 21,802.007 |
| 6 oct 2026 | 67.79 | 69.98 | 67.66 | 69.29 | +0.90% | 42,233.028 |
| 5 oct 2026 | 67.52 | 69.38 | 66.16 | 68.67 | +1.75% | 50,164.395 |
| 2 oct 2026 | 65.33 | 67.56 | 65.33 | 67.49 | +0.45% | 39,546.371 |
| 1 oct 2026 | 63.81 | 67.23 | 63.76 | 67.19 | +3.90% | 101,735.64 |
| 30 sep 2026 | 65.35 | 65.87 | 64.52 | 64.67 | −0.17% | 19,259.895 |
| 29 sep 2026 | 64.07 | 65.16 | 63.67 | 64.78 | −1.89% | 52,631.679 |
| 28 sep 2026 | 67.25 | 67.25 | 65.40 | 66.03 | +0.33% | 58,162.179 |
| 25 sep 2026 | 65.66 | 66.33 | 65.09 | 65.81 | −1.91% | 57,956.146 |
| 24 sep 2026 | 67.92 | 68.72 | 66.82 | 67.09 | +1.02% | 96,757.188 |
| 23 sep 2026 | 66.22 | 67.60 | 65.97 | 66.41 | +1.23% | 128,471.86 |
| 22 sep 2026 | 65.42 | 67.27 | 65.09 | 65.60 | −2.06% | 109,436.553 |
| 21 sep 2026 | 68.70 | 69.61 | 66.94 | 66.98 | −4.74% | 157,986.908 |
| 18 sep 2026 | 70.79 | 71.17 | 69.96 | 70.31 | −0.53% | 50,622.235 |
| 17 sep 2026 | 68.70 | 70.78 | 68.52 | 70.68 | +1.26% | 22,858.234 |
| 16 sep 2026 | 72.72 | 72.72 | 68.97 | 69.80 | −5.82% | 85,421.277 |
| 15 sep 2026 | 71.14 | 74.41 | 71.14 | 74.11 | +4.32% | 101,222.188 |
| 14 sep 2026 | 74.18 | 74.49 | 70.29 | 71.04 | −1.72% | 68,374.856 |
| 11 sep 2026 | 72.46 | 73.41 | 71.67 | 72.28 | +0.54% | 24,916.007 |
| 10 sep 2026 | 74.54 | 74.54 | 70.68 | 71.89 | −1.15% | 85,088.903 |
| 9 sep 2026 | 73.16 | 74.00 | 72.28 | 72.73 | +1.46% | 70,573.81 |
| 8 sep 2026 | 71.67 | 72.54 | 70.77 | 71.68 | +2.37% | 22,880.392 |
| 4 sep 2026 | 70.13 | 70.31 | 68.75 | 70.02 | −1.74% | 14,888.441 |
| 3 sep 2026 | 72.61 | 73.21 | 71.25 | 71.26 | −1.55% | 26,849.351 |
| 2 sep 2026 | 70.78 | 72.90 | 70.75 | 72.38 | +0.96% | 63,058.856 |
| 1 sep 2026 | 71.86 | 71.86 | 70.33 | 71.69 | +2.53% | 101,240.318 |
| 31 ago 2026 | 69.41 | 70.73 | 68.40 | 69.92 | +4.11% | 16,859.006 |
| 28 ago 2026 | 66.26 | 67.16 | 66.17 | 67.16 | +1.25% | 14,282.669 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.