Italia markets closed

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
26,18+0,17 (+0,65%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202126,2226,2926,0226,1826,183.252.100
21 gen 202126,2426,4725,9226,0126,013.518.300
21 gen 20211:4 Frazionamento azionario
20 gen 202127,1227,1626,2826,4826,481.986.725
19 gen 202128,1628,3627,6427,7227,721.327.800
15 gen 202128,2028,8428,0028,6028,602.165.050
14 gen 202127,7628,2427,5628,1228,121.182.075
13 gen 202128,2028,2827,6827,8427,84989.150
12 gen 202128,0828,7227,9628,2028,201.224.400
11 gen 202127,8428,2827,6828,2028,202.036.300
08 gen 202127,6428,0827,2827,3227,322.517.650
07 gen 202128,9629,0027,9228,0428,042.538.575
06 gen 202129,5629,7628,7229,4829,483.483.350
05 gen 202129,4029,4028,6828,7628,761.541.250
04 gen 202128,1629,9628,1229,2029,202.740.375
31 dic 202028,5628,7628,3228,4028,401.145.125
30 dic 202028,3628,6828,2828,5628,56982.900
29 dic 202028,3628,7228,2428,5628,561.761.375
28 dic 202028,7229,0428,5228,6428,641.332.650
24 dic 202029,4429,4429,0829,2029,20483.000
23 dic 202029,1229,4829,0829,4829,481.241.425
22 dic 202029,1629,7228,9629,1629,161.011.725
21 dic 202029,7630,3229,2029,2829,281.583.875
18 dic 202028,8829,6828,8829,2029,201.169.875
17 dic 202029,1229,3629,0029,0829,08963.800
16 dic 202029,6829,8829,2829,4429,441.067.525
15 dic 202029,9630,4029,7229,7229,721.002.475
14 dic 202030,6030,6430,0030,4030,401.842.975
11 dic 202031,0831,5630,8030,8430,841.540.725
10 dic 202031,4431,6430,4830,6830,682.314.225
09 dic 202029,7231,1629,6030,9230,923.073.350
08 dic 202029,9230,2829,5629,6429,641.532.750
07 dic 202030,1630,1629,7629,8029,801.447.050
04 dic 202030,4430,5630,1230,1630,161.172.000
03 dic 202030,4430,5630,0830,4830,481.621.325
02 dic 202030,8031,2030,4430,4830,481.518.075
01 dic 202030,9631,1630,2430,5630,562.050.475
30 nov 202031,4832,4431,3231,4031,402.149.300
27 nov 202031,7231,7631,2831,5631,56799.075
25 nov 202032,3232,5231,9632,1232,121.584.850
24 nov 202033,2033,6432,4032,5232,521.816.400
23 nov 202033,2834,0032,9233,4833,481.887.050
20 nov 202033,0033,5232,8833,5233,521.289.275
19 nov 202033,7233,8432,9633,0833,082.096.125
18 nov 202033,2033,6032,8033,6033,601.560.750
17 nov 202032,8033,2032,7233,0433,041.702.250
16 nov 202033,4033,6032,7632,9232,921.922.425
13 nov 202033,6034,1233,2033,3233,321.911.400
12 nov 202033,5234,2433,1233,9633,962.224.800
11 nov 202034,6434,7233,5633,6033,602.053.600
10 nov 202034,8435,8834,4835,2035,204.373.350
09 nov 202031,9634,1231,6834,0834,086.041.800
06 nov 202032,8833,7632,5232,7232,722.235.725
05 nov 202033,0433,3232,4832,7632,763.403.250
04 nov 202035,4435,9634,0434,5234,525.039.775
03 nov 202038,7239,0437,2837,9637,963.503.350
02 nov 202038,8040,1638,2439,2839,283.083.775
30 ott 202038,1640,1237,9239,4039,404.960.000
29 ott 202038,5238,7236,6837,6037,602.843.875
28 ott 202037,2839,0037,1638,9638,963.863.000
27 ott 202036,4836,7635,8836,1236,122.012.025
26 ott 202036,2037,6035,4836,6836,682.897.500
23 ott 202035,6436,4035,5635,5635,561.999.650
22 ott 202035,6036,6435,3235,7235,722.458.725
21 ott 202035,6435,8835,0035,7235,722.104.875
20 ott 202035,6036,0834,9235,7235,722.784.525
19 ott 202034,2436,1634,0435,9235,923.567.975
16 ott 202033,9634,8033,6034,8034,802.000.300
15 ott 202035,0835,2034,2434,3634,362.578.625
14 ott 202033,2034,3232,9633,8833,882.593.925
13 ott 202032,9633,6832,8033,3633,362.749.575
12 ott 202034,3634,6032,6433,4033,402.620.250
09 ott 202036,2836,3635,5235,5235,522.035.725
08 ott 202036,4836,9636,4036,6836,681.892.500
07 ott 202037,6437,8436,8437,0037,001.813.225
06 ott 202037,3638,6436,8438,4038,403.268.350
05 ott 202038,1638,2037,0037,0437,041.947.850
02 ott 202038,3639,0037,3638,7238,725.253.225
01 ott 202036,8037,3636,5236,6836,682.673.325
30 set 202038,4438,4437,0037,8037,803.142.400
29 set 202038,2038,6037,9238,4838,481.644.850
28 set 202038,2839,0838,0838,1238,123.143.150
25 set 202041,4842,0039,4839,7239,724.175.550
24 set 202042,8443,0040,6441,6841,685.686.275
23 set 202039,8042,3639,7242,1242,123.960.650
22 set 202040,4441,4839,4839,6439,643.661.725
21 set 202042,7643,5241,1641,2041,206.075.650
18 set 202040,1242,8039,9641,6041,605.157.650
17 set 202041,2841,5239,8840,4840,485.255.550
16 set 202037,8839,3637,6839,3239,323.204.725
15 set 202038,0838,5637,6438,0438,043.292.300
14 set 202039,4439,8038,5639,1639,162.956.200
11 set 202039,4441,6439,1640,5240,526.474.450
10 set 202037,6040,5237,2840,0840,086.656.575
09 set 202039,2439,9637,8438,5238,525.243.175
08 set 202040,3240,9638,6840,8440,849.278.200
04 set 202036,7640,2835,9237,3237,3211.965.200
03 set 202033,9637,0033,9236,3636,3612.813.950
02 set 202032,9234,3232,8833,0033,003.998.575
01 set 202034,2034,6033,6033,6833,683.177.350
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...