Italia markets open in 5 hours 28 minutes

Proshares Bitcoin & Ether Equal Weight Strategy ETF (BETE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,29+5,69 (+7,84%)
Alla chiusura: 03:10PM EDT
79,70 +1,41 (+1,81%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202472,6178,2972,2778,2978,291.400
17 mag 202472,0072,9072,0072,6072,60700
16 mag 202470,8770,8769,9769,9769,97500
15 mag 202469,8971,3669,7471,3671,36700
14 mag 202467,1767,2567,1767,2367,23800
13 mag 202468,9768,9768,9068,9068,90400
10 mag 202466,8166,8166,8166,8166,81300
09 mag 202468,0169,3468,0069,2169,211.000
08 mag 202468,6569,2368,6568,7968,79900
07 mag 202470,1471,2969,7869,8669,863.000
06 mag 202470,7471,0170,0070,1770,172.200
03 mag 202469,5169,6069,2469,6069,602.600
02 mag 202466,1967,2466,1967,1767,172.600
01 mag 202465,1165,1164,3664,9264,922.600
01 mag 20242.789 Dividendo
30 apr 202471,1171,2668,9268,9266,141.900
29 apr 202474,3174,3174,3174,3171,30200
26 apr 202475,1475,1473,8074,4471,431.000
25 apr 202475,2075,2075,2075,2072,16200
24 apr 202477,0777,0774,4374,4371,422.300
23 apr 202476,3377,5076,3376,9373,824.400
22 apr 202476,5576,8276,1076,6873,586.500
19 apr 202474,6974,6974,0274,4371,422.600
18 apr 202473,6074,0472,7873,3870,411.300
17 apr 202472,3972,3969,8471,2368,354.300
16 apr 202473,7973,7972,5072,9770,01700
15 apr 202477,2577,2573,9673,9670,972.900
12 apr 202482,5482,6376,6377,3674,232.200
11 apr 202482,5083,1082,1482,9379,573.600
10 apr 202480,5082,8480,5082,7579,413.900
09 apr 202484,4784,9181,7882,1778,852.500
08 apr 202485,9786,4585,2086,0482,565.000
05 apr 202479,1779,1779,0279,0275,82700
04 apr 202479,6981,0379,6180,2276,981.800
03 apr 202478,8678,8678,0978,0974,931.300
02 apr 202477,4278,3176,5977,6274,482.800
01 apr 202484,0484,0481,1382,3278,991.400
01 apr 20242.13 Dividendo
28 mar 202486,3886,3886,3886,3880,84300
27 mar 202484,4984,4983,8484,0078,61500
26 mar 202485,5086,2185,4285,4279,94900
25 mar 202482,2587,3182,2587,3181,711.700
22 mar 202479,1379,2279,1379,2274,14700
21 mar 202484,7084,7081,2581,5176,282.500
20 mar 202479,1181,1178,8881,1175,911.000
19 mar 202478,8280,6376,9879,8174,696.100
18 mar 202484,5084,5082,9083,0477,712.800
15 mar 202485,7488,9385,7486,6981,132.000
14 mar 202489,8890,4988,0888,0882,432.600
13 mar 202492,8193,3192,4393,2987,302.800
12 mar 202493,1693,1690,0091,7685,889.100
11 mar 202494,1594,1592,6993,0987,123.100
08 mar 202490,2890,4189,1490,2384,442.900
07 mar 202487,5989,1187,2589,1183,393.800
06 mar 202487,8688,4186,0087,9382,297.300
05 mar 202487,8396,5679,2679,2674,1712.300
04 mar 202483,0985,2782,4285,2779,809.700
01 mar 202479,7080,6078,6180,6075,434.200
01 mar 20241.807 Dividendo
29 feb 202483,0083,0180,9181,3174,417.300
28 feb 202479,7281,8078,4878,7972,107.200
27 feb 202476,7076,7075,8576,0469,582.100
26 feb 202474,0374,0374,0374,0367,74700
23 feb 202469,2969,2968,2868,8362,99900
22 feb 202469,4670,1469,4670,1464,19600
21 feb 202467,9268,5767,9268,1462,351.200
20 feb 202469,3970,0569,3969,9063,961.500
16 feb 202468,0068,0067,6367,6361,891.100
15 feb 202468,0768,2168,0668,2162,42500
14 feb 202467,6067,6067,4567,4861,751.400
13 feb 202464,1064,2764,1064,2758,81800
12 feb 202461,9065,0161,9065,0159,491.000
09 feb 202461,3961,4161,1961,4156,201.300
08 feb 202459,0959,2858,8159,2854,252.100
07 feb 202457,6858,4657,6858,4653,50900
06 feb 202456,3957,0456,3857,0452,204.000
05 feb 202455,7055,7055,3855,3850,681.800
02 feb 202455,9856,3455,8155,8951,141.900
01 feb 202455,5155,9255,5155,9251,17900
01 feb 20240.337 Dividendo
31 gen 202456,9556,9555,9255,9250,86800
30 gen 202457,5857,7057,5857,7052,48600
29 gen 202455,2656,6755,2656,6751,542.600
26 gen 202455,2955,5055,2955,4450,43800
25 gen 202452,7353,3452,7353,3448,52600
24 gen 202453,6953,7653,1153,1148,312.700
23 gen 202452,1152,9352,1152,6847,923.500
22 gen 202456,1956,1954,6155,1550,161.600
19 gen 202457,4558,0556,2958,0552,802.500
18 gen 202459,5059,5057,1457,1451,971.000
17 gen 202459,4859,4859,4159,4154,03600
16 gen 202459,8460,4959,3260,4454,973.800
12 gen 202463,0663,3560,4360,4354,964.400
11 gen 202464,5868,2862,1962,7357,059.300
10 gen 202459,9761,0159,3561,0155,493.400
09 gen 202458,8959,2058,6858,6853,381.600
08 gen 202457,9260,3657,9260,1654,721.100
05 gen 202456,9956,9956,9956,9951,84300
04 gen 202457,7757,7757,4857,4852,28600
03 gen 202455,4356,1555,1555,8550,802.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...