La bourse est fermée

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,35-0,73 (-0,95 %)
À la clôture : 03:59PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202477,6077,7076,3576,3576,356 200
23 mai 202475,6277,5575,6277,0877,085 700
22 mai 202476,7576,7575,3975,5875,5811 900
21 mai 202475,1976,0675,1975,7875,784 300
20 mai 202476,8877,2276,7077,0077,006 500
17 mai 202475,8676,2575,2376,1876,185 300
16 mai 202473,4874,9773,4874,8174,819 900
15 mai 202475,1575,5274,0474,3774,3718 600
14 mai 202478,2378,8577,4577,6377,6311 900
13 mai 202478,2379,0178,2378,8378,833 900
10 mai 202478,7679,6478,7679,4179,417 000
09 mai 202480,0180,1077,8278,2278,2210 100
08 mai 202478,7579,2078,4479,0079,007 400
07 mai 202477,2377,6176,5777,5377,5312 000
06 mai 202479,8080,2978,8579,2479,2413 200
03 mai 202479,6581,8079,3479,8679,8619 000
02 mai 202484,5384,7482,1782,5882,589 200
01 mai 202483,2585,2481,4183,2183,2121 900
30 avr. 202484,8185,4583,8985,0885,0813 600
29 avr. 202483,9684,4183,0083,0283,0221 300
26 avr. 202485,1985,3484,0085,1085,107 800
25 avr. 202487,5787,5786,1486,6986,6926 200
24 avr. 202484,2285,7284,0084,7584,757 600
23 avr. 202483,8883,8979,1882,8282,8213 300
22 avr. 202483,7783,7782,4382,6082,608 200
19 avr. 202481,6783,0381,5682,4482,4413 700
18 avr. 202482,1583,7282,1583,1783,1710 400
17 avr. 202483,1084,2381,7281,9281,9214 900
16 avr. 202485,2286,0284,0084,4084,4028 500
15 avr. 202481,5784,0281,5782,8982,8935 000
12 avr. 202478,8778,8777,6378,8178,8113 000
11 avr. 202479,1381,2079,1380,3980,3927 900
10 avr. 202476,7979,7676,7979,2679,2631 300
09 avr. 202475,0375,3574,2574,4074,406 700
08 avr. 202476,7177,0476,2776,4676,466 200
05 avr. 202475,5776,1174,9876,1176,115 900
04 avr. 202473,4874,8373,3073,3573,359 800
03 avr. 202476,5477,0574,8474,8574,8545 600
02 avr. 202475,5076,1074,4674,4774,4737 700
01 avr. 202470,2673,5070,2573,4773,4722 700
28 mars 202469,8569,8568,6169,3769,375 600
27 mars 202470,9970,9969,4969,4969,496 900
26 mars 202471,8571,9171,1571,1571,151 700
25 mars 202471,7972,1371,7072,0172,011 900
22 mars 202470,1970,9570,0270,8770,878 200
21 mars 202472,2273,5772,2273,0673,0630 600
20 mars 202472,7773,5772,0673,3473,3415 000
19 mars 202473,3473,5072,4273,0773,0711 100
18 mars 202473,3074,0173,0373,8273,828 000
15 mars 202472,7973,0272,3172,8472,848 800
14 mars 202471,3173,1471,3173,0073,0017 700
13 mars 202469,2670,0169,2669,6569,6513 900
12 mars 202468,4168,7368,1568,6568,657 800
11 mars 202466,1267,2566,1266,7666,764 000
08 mars 202466,4767,0066,4466,6466,642 900
07 mars 202465,5367,1665,5366,2666,2612 800
06 mars 202467,0467,1365,8766,1466,1411 400
05 mars 202467,8367,9166,6767,1967,199 500
04 mars 202470,6870,9069,5070,1670,167 600
01 mars 202471,8971,8969,1969,3569,357 300
29 févr. 202471,2271,2270,3070,6670,665 300
28 févr. 202473,1973,1971,9071,9071,903 100
27 févr. 202472,5673,6072,1773,3773,37133 300
26 févr. 202470,8972,5670,5071,9371,937 600
23 févr. 202473,6573,6570,8471,1571,159 000
22 févr. 202474,8174,8674,0074,2674,2614 900
21 févr. 202473,6575,5973,6175,0075,007 700
20 févr. 202473,6773,6972,6873,6273,626 500
16 févr. 202474,2874,4273,5173,6373,6316 400
15 févr. 202471,5572,9771,2972,5272,5210 100
14 févr. 202474,6774,7672,8273,5273,5224 700
13 févr. 202473,1474,4072,7974,3174,3128 800
12 févr. 202470,8571,9770,5970,7470,7410 800
09 févr. 202471,2771,2770,6470,8770,872 600
08 févr. 202470,3671,4470,2170,6770,6715 500
07 févr. 202468,9969,3468,0269,0569,0515 800
06 févr. 202469,9269,9267,9668,2868,2814 900
05 févr. 202469,0270,5168,5970,1270,1219 300
02 févr. 202465,7366,8665,0665,9665,9621 000
01 févr. 202463,5763,8161,1062,1762,1737 100
31 janv. 202466,7167,1865,2866,0666,0644 100
30 janv. 202468,0669,8567,7667,7667,7615 700
29 janv. 202470,7871,2569,0469,3669,368 200
26 janv. 202472,0072,5871,5672,1172,115 800
25 janv. 202471,6072,2071,0271,7371,7323 300
24 janv. 202470,3973,2270,3973,1073,1012 900
23 janv. 202471,6072,9070,5771,5771,5710 100
22 janv. 202469,3870,6268,9769,9669,9632 100
19 janv. 202472,0872,9671,1271,2871,2815 600
18 janv. 202470,5272,3669,9871,8971,8923 800
17 janv. 202470,0570,8869,3369,8569,8528 100
16 janv. 202467,7070,0067,4269,4669,4626 100
12 janv. 202465,3966,2164,4066,0666,06249 500
11 janv. 202466,7767,8365,6165,7165,71431 400
10 janv. 202465,1266,4964,9066,4966,4921 000
09 janv. 202465,7665,7664,7865,3165,318 900
08 janv. 202466,5166,5864,1864,4964,4920 100
05 janv. 202465,9066,4663,6166,1766,1764 100
04 janv. 202464,0964,7263,6564,3064,3020 300
03 janv. 202464,0064,1861,1461,5161,5135 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...