Italia markets closed

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,55-0,08 (-0,39%)
Al 03:34PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202221,5922,0021,3021,5521,555.725.242
30 nov 202223,7623,9021,6221,6321,6314.042.100
29 nov 202223,4124,0323,3423,7923,794.767.600
28 nov 202223,0923,5822,7623,4523,454.484.700
25 nov 202222,7122,8322,6022,7522,751.538.700
23 nov 202222,9122,9422,3522,4522,455.488.700
22 nov 202223,4323,8122,8622,8922,894.173.500
21 nov 202223,3323,7023,1223,5623,564.069.300
18 nov 202222,5923,4922,5623,0823,085.808.900
17 nov 202223,7023,7322,8423,0623,068.338.800
16 nov 202222,6623,0922,6122,9522,9510.636.000
15 nov 202221,8722,8921,7222,3522,3517.519.800
14 nov 202222,9123,1322,3922,9922,999.767.200
11 nov 202223,4723,7022,4722,5822,588.781.900
10 nov 202224,8625,3023,4023,4723,4712.578.100
09 nov 202226,6327,5626,4827,5127,5110.507.200
08 nov 202226,3427,0625,6026,2626,269.568.400
07 nov 202227,0027,4826,5326,6526,658.551.100
04 nov 202227,0528,4526,8227,2527,2513.168.400
03 nov 202227,6328,2127,3328,1228,1212.225.600
02 nov 202225,3227,0724,7627,0527,0513.215.600
01 nov 202224,1725,3824,0725,3325,337.268.100
31 ott 202224,6425,1324,5024,8124,816.947.700
28 ott 202225,9425,9624,1524,2524,258.762.700
27 ott 202225,1125,9124,8425,8225,829.550.300
26 ott 202224,8124,9723,8824,8924,8910.967.800
25 ott 202224,6824,6823,7623,8323,8310.410.500
24 ott 202225,3526,0424,6724,8424,849.551.400
21 ott 202226,8927,1025,3125,4125,4114.374.700
20 ott 202226,5626,8825,5426,6726,6710.247.200
19 ott 202226,4726,8325,7626,3526,359.650.400
18 ott 202225,1726,7125,0526,1726,1712.959.000
17 ott 202227,1427,1626,4026,5626,5610.761.800
14 ott 202226,4028,6026,2828,5128,5113.333.400
13 ott 202229,7829,9826,5726,8926,8923.204.000
12 ott 202228,0128,3227,5928,1428,146.765.900
11 ott 202227,7628,5027,1428,1228,1210.632.100
10 ott 202226,8127,9426,7427,4427,4412.643.300
07 ott 202225,7927,1025,7726,8726,8712.633.000
06 ott 202224,7325,0024,1724,9324,9312.075.000
05 ott 202225,1925,6524,2224,5324,5311.759.500
04 ott 202225,1025,1124,3824,5124,5114.284.400
03 ott 202227,0527,3825,8126,1526,1511.755.300
30 set 202226,6827,4625,8827,4327,4310.591.400
29 set 202225,8027,0725,7426,4926,4914.173.100
28 set 202226,1126,3924,8125,0925,0913.486.600
27 set 202225,4426,5524,9926,0926,0915.529.400
26 set 202226,0126,2625,1526,1426,1416.246.500
23 set 202225,5326,5125,4825,8825,8812.166.300
22 set 202224,7525,2824,5625,0625,0614.839.100
21 set 202223,4624,4822,7524,4724,4717.857.300
20 set 202223,6523,9823,2323,6023,607.457.000
19 set 202224,0424,0523,2023,2323,238.583.400
16 set 202223,8624,1823,5323,6023,6012.619.900
15 set 202222,8623,5522,4823,3023,3011.241.400
14 set 202222,7323,0022,4022,5422,549.690.400
13 set 202221,8423,0321,6722,9022,9014.764.700
12 set 202220,9420,9920,5920,6420,649.669.200
09 set 202221,7621,7721,0721,1421,148.017.000
08 set 202222,6822,8621,9122,1022,1010.247.600
07 set 202223,2023,2322,1622,3422,347.251.300
06 set 202222,8623,6022,7123,2723,2710.662.000
02 set 202221,8523,1821,6522,9222,9211.913.900
01 set 202222,6923,2622,2422,3022,309.911.600
31 ago 202221,6122,3121,4822,2922,298.794.500
30 ago 202221,3022,4021,2322,0322,039.222.500
29 ago 202221,5321,7221,1721,5521,5518.180.400
26 ago 202219,5721,1419,4221,1421,1411.955.200
25 ago 202220,0120,1519,5319,5419,548.244.900
24 ago 202220,4120,4919,9920,2420,245.610.100
23 ago 202220,3420,4519,9820,3520,357.138.800
22 ago 202219,8220,4219,7920,3120,319.437.300
19 ago 202218,9219,3918,8519,2819,287.830.400
18 ago 202218,6718,8418,4318,5618,566.335.600
17 ago 202218,6018,8818,3318,6518,658.166.000
16 ago 202218,2618,5717,9918,2218,226.082.800
15 ago 202218,5518,5518,0818,1418,145.259.700
12 ago 202218,9419,0618,4118,4318,436.227.100
11 ago 202218,6919,2718,4519,1919,198.002.600
10 ago 202219,1419,4518,9318,9718,979.321.200
09 ago 202219,8820,2819,8520,0820,087.314.600
08 ago 202219,3819,8118,9319,6419,647.054.400
05 ago 202219,8019,9019,2619,5119,519.377.300
04 ago 202219,3619,6219,1519,2019,205.594.600
03 ago 202220,2520,2619,2519,3619,366.972.800
02 ago 202220,6520,7819,9220,4720,478.386.200
01 ago 202220,5620,6919,8920,3520,356.609.500
29 lug 202220,8621,0620,1920,3120,3110.946.800
28 lug 202221,5322,0721,0021,0921,0912.068.000
27 lug 202222,7222,8221,2221,5121,5114.350.500
26 lug 202222,8623,6122,8223,4723,475.604.300
25 lug 202222,3322,9022,2622,5822,586.578.000
22 lug 202221,7122,6021,4122,3422,3410.544.100
21 lug 202222,1522,5421,5721,5821,588.414.000
20 lug 202222,8722,9922,0222,2222,227.963.400
19 lug 202223,8124,0822,8822,9422,948.249.400
18 lug 202223,5724,6223,3324,4424,448.207.900
15 lug 202224,4124,6924,0124,0324,037.698.500
14 lug 202225,5826,1424,7824,9424,947.876.000
13 lug 202225,9826,0824,6925,1125,1113.382.500
*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...