ARCX
Datos históricos de ProShares UltraShort Dow30
ProShares UltraShort Dow30 · DXD
$17.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:21 UTC
- Variación en el periodo
- −23.02%
- Máximo
- US$23.29
- 30 de marzo de 2026
- Mínimo
- US$15.75
- 5 de agosto de 2026
- Volumen medio diario
- 2.09 M
Del 10 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 | 17.96 | 17.96 | 17.60 | 17.66 | −1.67% | 2.46 M |
| 8 oct 2026 | 18.15 | 18.17 | 17.96 | 17.96 | −0.17% | 3.88 M |
| 7 oct 2026 | 18.05 | 18.18 | 17.94 | 17.99 | +1.41% | 2.89 M |
| 6 oct 2026 | 17.76 | 17.82 | 17.64 | 17.74 | −0.95% | 2.8 M |
| 5 oct 2026 | 18.03 | 18.22 | 17.84 | 17.91 | −0.33% | 3.02 M |
| 2 oct 2026 | 17.88 | 18.14 | 17.84 | 17.97 | −0.99% | 4.21 M |
| 1 oct 2026 | 18.07 | 18.42 | 17.98 | 18.15 | +0.11% | 4.06 M |
| 30 sep 2026 | 17.76 | 18.16 | 17.76 | 18.13 | +1.68% | 3.33 M |
| 29 sep 2026 | 17.76 | 18.00 | 17.74 | 17.83 | +0.51% | 3.62 M |
| 28 sep 2026 | 17.74 | 17.80 | 17.55 | 17.74 | +1.37% | 4.47 M |
| 25 sep 2026 | 17.76 | 17.85 | 17.48 | 17.50 | −1.80% | 5.38 M |
| 24 sep 2026 | 17.82 | 17.98 | 17.73 | 17.82 | +0.56% | 4.55 M |
| 23 sep 2026 | 17.60 | 17.73 | 17.49 | 17.72 | +0.57% | 3.5 M |
| 22 sep 2026 | 17.30 | 17.70 | 17.30 | 17.62 | +0.80% | 4.22 M |
| 21 sep 2026 | 17.46 | 17.69 | 17.44 | 17.48 | −1.41% | 2.45 M |
| 18 sep 2026 | 17.69 | 17.85 | 17.67 | 17.73 | +0.45% | 1.85 M |
| 17 sep 2026 | 17.49 | 17.77 | 17.48 | 17.65 | −1.12% | 2.57 M |
| 16 sep 2026 | 17.40 | 18.05 | 17.38 | 17.85 | +2.35% | 3.11 M |
| 15 sep 2026 | 17.31 | 17.58 | 17.29 | 17.44 | +1.22% | 3.03 M |
| 14 sep 2026 | 17.22 | 17.32 | 17.08 | 17.23 | +0.58% | 3.01 M |
| 11 sep 2026 | 17.16 | 17.24 | 17.04 | 17.13 | −1.83% | 2.71 M |
| 10 sep 2026 | 17.37 | 17.52 | 17.32 | 17.45 | +1.28% | 3.62 M |
| 9 sep 2026 | 17.14 | 17.29 | 17.14 | 17.23 | +1.53% | 2.64 M |
| 8 sep 2026 | 16.85 | 17.02 | 16.84 | 16.97 | +2.23% | 3.39 M |
| 4 sep 2026 | 16.54 | 16.67 | 16.46 | 16.60 | +1.22% | 1.51 M |
| 3 sep 2026 | 16.60 | 16.66 | 16.37 | 16.40 | −2.44% | 1.38 M |
| 2 sep 2026 | 16.87 | 16.89 | 16.70 | 16.81 | −0.94% | 1.42 M |
| 1 sep 2026 | 16.91 | 17.04 | 16.74 | 16.97 | +1.31% | 1.8 M |
| 31 ago 2026 | 16.62 | 16.79 | 16.62 | 16.75 | +1.45% | 702,872.794 |
| 28 ago 2026 | 16.43 | 16.56 | 16.35 | 16.51 | +0.12% | 1.28 M |
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.