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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 gen 2021	26,22	26,29	26,02	26,18	26,18	3.252.100
21 gen 2021	26,24	26,47	25,92	26,01	26,01	3.518.300
21 gen 2021	1:4 Frazionamento azionario
20 gen 2021	27,12	27,16	26,28	26,48	26,48	1.986.725
19 gen 2021	28,16	28,36	27,64	27,72	27,72	1.327.800
15 gen 2021	28,20	28,84	28,00	28,60	28,60	2.165.050
14 gen 2021	27,76	28,24	27,56	28,12	28,12	1.182.075
13 gen 2021	28,20	28,28	27,68	27,84	27,84	989.150
12 gen 2021	28,08	28,72	27,96	28,20	28,20	1.224.400
11 gen 2021	27,84	28,28	27,68	28,20	28,20	2.036.300
08 gen 2021	27,64	28,08	27,28	27,32	27,32	2.517.650
07 gen 2021	28,96	29,00	27,92	28,04	28,04	2.538.575
06 gen 2021	29,56	29,76	28,72	29,48	29,48	3.483.350
05 gen 2021	29,40	29,40	28,68	28,76	28,76	1.541.250
04 gen 2021	28,16	29,96	28,12	29,20	29,20	2.740.375
31 dic 2020	28,56	28,76	28,32	28,40	28,40	1.145.125
30 dic 2020	28,36	28,68	28,28	28,56	28,56	982.900
29 dic 2020	28,36	28,72	28,24	28,56	28,56	1.761.375
28 dic 2020	28,72	29,04	28,52	28,64	28,64	1.332.650
24 dic 2020	29,44	29,44	29,08	29,20	29,20	483.000
23 dic 2020	29,12	29,48	29,08	29,48	29,48	1.241.425
22 dic 2020	29,16	29,72	28,96	29,16	29,16	1.011.725
21 dic 2020	29,76	30,32	29,20	29,28	29,28	1.583.875
18 dic 2020	28,88	29,68	28,88	29,20	29,20	1.169.875
17 dic 2020	29,12	29,36	29,00	29,08	29,08	963.800
16 dic 2020	29,68	29,88	29,28	29,44	29,44	1.067.525
15 dic 2020	29,96	30,40	29,72	29,72	29,72	1.002.475
14 dic 2020	30,60	30,64	30,00	30,40	30,40	1.842.975
11 dic 2020	31,08	31,56	30,80	30,84	30,84	1.540.725
10 dic 2020	31,44	31,64	30,48	30,68	30,68	2.314.225
09 dic 2020	29,72	31,16	29,60	30,92	30,92	3.073.350
08 dic 2020	29,92	30,28	29,56	29,64	29,64	1.532.750
07 dic 2020	30,16	30,16	29,76	29,80	29,80	1.447.050
04 dic 2020	30,44	30,56	30,12	30,16	30,16	1.172.000
03 dic 2020	30,44	30,56	30,08	30,48	30,48	1.621.325
02 dic 2020	30,80	31,20	30,44	30,48	30,48	1.518.075
01 dic 2020	30,96	31,16	30,24	30,56	30,56	2.050.475
30 nov 2020	31,48	32,44	31,32	31,40	31,40	2.149.300
27 nov 2020	31,72	31,76	31,28	31,56	31,56	799.075
25 nov 2020	32,32	32,52	31,96	32,12	32,12	1.584.850
24 nov 2020	33,20	33,64	32,40	32,52	32,52	1.816.400
23 nov 2020	33,28	34,00	32,92	33,48	33,48	1.887.050
20 nov 2020	33,00	33,52	32,88	33,52	33,52	1.289.275
19 nov 2020	33,72	33,84	32,96	33,08	33,08	2.096.125
18 nov 2020	33,20	33,60	32,80	33,60	33,60	1.560.750
17 nov 2020	32,80	33,20	32,72	33,04	33,04	1.702.250
16 nov 2020	33,40	33,60	32,76	32,92	32,92	1.922.425
13 nov 2020	33,60	34,12	33,20	33,32	33,32	1.911.400
12 nov 2020	33,52	34,24	33,12	33,96	33,96	2.224.800
11 nov 2020	34,64	34,72	33,56	33,60	33,60	2.053.600
10 nov 2020	34,84	35,88	34,48	35,20	35,20	4.373.350
09 nov 2020	31,96	34,12	31,68	34,08	34,08	6.041.800
06 nov 2020	32,88	33,76	32,52	32,72	32,72	2.235.725
05 nov 2020	33,04	33,32	32,48	32,76	32,76	3.403.250
04 nov 2020	35,44	35,96	34,04	34,52	34,52	5.039.775
03 nov 2020	38,72	39,04	37,28	37,96	37,96	3.503.350
02 nov 2020	38,80	40,16	38,24	39,28	39,28	3.083.775
30 ott 2020	38,16	40,12	37,92	39,40	39,40	4.960.000
29 ott 2020	38,52	38,72	36,68	37,60	37,60	2.843.875
28 ott 2020	37,28	39,00	37,16	38,96	38,96	3.863.000
27 ott 2020	36,48	36,76	35,88	36,12	36,12	2.012.025
26 ott 2020	36,20	37,60	35,48	36,68	36,68	2.897.500
23 ott 2020	35,64	36,40	35,56	35,56	35,56	1.999.650
22 ott 2020	35,60	36,64	35,32	35,72	35,72	2.458.725
21 ott 2020	35,64	35,88	35,00	35,72	35,72	2.104.875
20 ott 2020	35,60	36,08	34,92	35,72	35,72	2.784.525
19 ott 2020	34,24	36,16	34,04	35,92	35,92	3.567.975
16 ott 2020	33,96	34,80	33,60	34,80	34,80	2.000.300
15 ott 2020	35,08	35,20	34,24	34,36	34,36	2.578.625
14 ott 2020	33,20	34,32	32,96	33,88	33,88	2.593.925
13 ott 2020	32,96	33,68	32,80	33,36	33,36	2.749.575
12 ott 2020	34,36	34,60	32,64	33,40	33,40	2.620.250
09 ott 2020	36,28	36,36	35,52	35,52	35,52	2.035.725
08 ott 2020	36,48	36,96	36,40	36,68	36,68	1.892.500
07 ott 2020	37,64	37,84	36,84	37,00	37,00	1.813.225
06 ott 2020	37,36	38,64	36,84	38,40	38,40	3.268.350
05 ott 2020	38,16	38,20	37,00	37,04	37,04	1.947.850
02 ott 2020	38,36	39,00	37,36	38,72	38,72	5.253.225
01 ott 2020	36,80	37,36	36,52	36,68	36,68	2.673.325
30 set 2020	38,44	38,44	37,00	37,80	37,80	3.142.400
29 set 2020	38,20	38,60	37,92	38,48	38,48	1.644.850
28 set 2020	38,28	39,08	38,08	38,12	38,12	3.143.150
25 set 2020	41,48	42,00	39,48	39,72	39,72	4.175.550
24 set 2020	42,84	43,00	40,64	41,68	41,68	5.686.275
23 set 2020	39,80	42,36	39,72	42,12	42,12	3.960.650
22 set 2020	40,44	41,48	39,48	39,64	39,64	3.661.725
21 set 2020	42,76	43,52	41,16	41,20	41,20	6.075.650
18 set 2020	40,12	42,80	39,96	41,60	41,60	5.157.650
17 set 2020	41,28	41,52	39,88	40,48	40,48	5.255.550
16 set 2020	37,88	39,36	37,68	39,32	39,32	3.204.725
15 set 2020	38,08	38,56	37,64	38,04	38,04	3.292.300
14 set 2020	39,44	39,80	38,56	39,16	39,16	2.956.200
11 set 2020	39,44	41,64	39,16	40,52	40,52	6.474.450
10 set 2020	37,60	40,52	37,28	40,08	40,08	6.656.575
09 set 2020	39,24	39,96	37,84	38,52	38,52	5.243.175
08 set 2020	40,32	40,96	38,68	40,84	40,84	9.278.200
04 set 2020	36,76	40,28	35,92	37,32	37,32	11.965.200
03 set 2020	33,96	37,00	33,92	36,36	36,36	12.813.950
02 set 2020	32,92	34,32	32,88	33,00	33,00	3.998.575
01 set 2020	34,20	34,60	33,60	33,68	33,68	3.177.350
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.088,36-340,57(-1,52%)

Dow Jones30.996,98-179,03(-0,57%)

Nasdaq 13.543,06+12,15(+0,09%)

ProShares UltraShort QQQ (QID)

FTSE MIB
22.088,36
-340,57(-1,52%)

Dow Jones
30.996,98
-179,03(-0,57%)

Nasdaq
13.543,06
+12,15(+0,09%)