Italia markets closed

ProShares Long Online/Short Stores ETF (CLIX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,92+0,49 (+1,13%)
Alla chiusura: 02:44PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202444,1444,0743,9243,9243,921.307
02 mag 202443,0843,5043,0843,4343,43900
01 mag 202441,8842,2841,7141,9741,97800
30 apr 202441,9342,0741,6641,6641,6616.500
29 apr 202442,0442,1342,0442,1342,13600
26 apr 202441,2841,8641,2841,8641,86900
25 apr 202440,3741,0540,3741,0541,05500
24 apr 202441,7641,7641,2841,2841,281.300
23 apr 202441,1041,6041,0741,6041,601.300
22 apr 202440,5640,9340,4640,9340,931.400
19 apr 202440,4440,4440,0740,1740,172.500
18 apr 202440,7840,7840,6940,6940,691.400
17 apr 202440,8440,8740,7740,7740,771.600
16 apr 202440,6241,0240,6240,9740,971.500
15 apr 202441,7941,7940,9541,0341,032.100
12 apr 202441,6641,6841,4741,5341,531.800
11 apr 202441,7642,0841,6742,0742,072.200
10 apr 202441,6941,7741,5941,7741,771.900
09 apr 202441,6842,1041,6842,1042,101.500
08 apr 202441,4041,4441,3341,4441,441.200
05 apr 202441,0941,1141,0441,1141,11500
04 apr 202440,6941,0440,6240,6240,621.400
03 apr 202440,5140,7340,4240,7340,731.000
02 apr 202440,3140,5440,2940,5440,541.100
01 apr 202440,4040,6340,4040,6340,63800
28 mar 202440,5140,5140,3740,3740,371.000
27 mar 202440,1240,1840,1240,1840,18400
26 mar 202440,3040,3739,9540,2040,204.300
25 mar 202440,3940,3940,1040,1040,10900
22 mar 202440,2540,3940,0640,3940,392.300
21 mar 202440,9741,0140,4340,4340,431.300
20 mar 202440,3340,7540,3340,7540,75400
20 mar 20240.153 Dividendo
19 mar 202439,7940,2439,7940,0839,931.900
18 mar 202440,4240,5640,1740,1740,021.600
15 mar 202440,3140,4840,1940,1940,044.700
14 mar 202440,6740,6740,5440,5440,38500
13 mar 202440,9541,0240,8040,8040,656.800
12 mar 202439,8540,1739,8540,0339,88800
11 mar 202439,3039,9339,3039,6239,479.300
08 mar 202439,4540,0038,3039,6139,468.500
07 mar 202439,6639,6639,3539,4139,261.600
06 mar 202439,8539,9239,5739,5739,42700
05 mar 202439,2439,3039,1739,3039,151.600
04 mar 202439,7840,0039,6239,6239,4719.000
01 mar 202439,1239,7839,1239,7539,601.100
29 feb 202439,3839,4138,9739,2639,115.500
28 feb 202439,2039,2038,6739,0038,854.800
27 feb 202438,2338,6938,1138,6938,542.000
26 feb 202437,1438,0337,1437,9637,8213.000
23 feb 202438,1738,1737,3437,7937,645.900
22 feb 202437,3237,5137,3237,4137,2717.400
21 feb 202437,3537,3536,7736,9036,761.100
20 feb 202437,1637,1636,6737,0636,925.100
16 feb 202437,4237,6437,3337,5437,401.700
15 feb 202437,8137,8137,4037,7337,592.500
14 feb 202437,2337,5737,0837,5737,435.000
13 feb 202436,5437,0136,5436,7636,6212.800
12 feb 202437,7537,8837,7537,7737,6312.400
09 feb 202436,8937,4336,8537,4337,2910.000
08 feb 202436,3836,6836,2536,6536,512.900
07 feb 202436,2536,5636,2536,5636,4215.000
06 feb 202436,3336,5936,2836,5936,4512.900
05 feb 202435,9636,1235,7936,1235,985.200
02 feb 202435,6736,3235,6736,2836,1455.600
01 feb 202435,7735,7735,3835,4535,3111.200
31 gen 202435,4335,5335,2235,2235,0911.100
30 gen 202436,0536,1235,5435,5835,453.400
29 gen 202436,2836,3536,2836,3536,21200
26 gen 202436,6636,7436,4836,6636,522.600
25 gen 202436,7236,7236,5336,5636,4210.500
24 gen 202436,7136,9236,7136,7336,5920.500
23 gen 202436,6136,7236,4636,5436,407.300
22 gen 202436,2736,5736,1636,3136,175.200
19 gen 202435,8436,2835,8436,2836,147.600
18 gen 202435,7335,7835,7135,7635,62400
17 gen 202435,2335,6635,2135,6635,523.300
16 gen 202436,0936,0935,7135,7735,633.100
12 gen 202437,2137,2136,6136,6136,47500
11 gen 202437,1637,1636,6937,0136,879.300
10 gen 202436,5736,9236,5736,9236,781.800
09 gen 202436,6637,0436,6436,9536,811.100
08 gen 202436,5036,8636,4336,8636,723.200
05 gen 202436,5236,7036,5136,5136,371.200
04 gen 202436,5936,8836,5936,6136,472.400
03 gen 202436,8937,2136,8737,1437,001.500
02 gen 202437,6237,6237,2637,2637,12600
29 dic 202338,4438,5338,0938,1037,961.400
28 dic 202338,4538,7338,4538,5638,414.000
27 dic 202338,3938,5038,3338,5038,364.600
26 dic 202339,1339,1338,5038,5038,351.000
22 dic 202339,0539,2938,8538,9238,786.700
21 dic 202338,6539,2138,6539,2139,061.700
20 dic 202338,8139,1638,1438,1437,994.000
19 dic 202338,4939,0638,4939,0038,853.700
18 dic 202337,8938,2637,7438,2338,085.300
15 dic 202337,9137,9937,5737,8837,746.600
14 dic 202337,5037,7037,4837,5237,381.700
13 dic 202336,5637,0036,3137,0036,862.400
12 dic 202336,5136,7436,4336,7436,601.000
*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...