ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

132,63+0,35 (+0,26%)

Al 12:59PM EDT. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 apr 2021	131,93	132,74	131,07	132,63	132,63	631.811
21 apr 2021	129,05	132,42	128,22	132,28	132,28	1.379.400
20 apr 2021	131,41	132,50	128,46	129,98	129,98	1.582.400
19 apr 2021	133,22	134,11	130,44	131,99	131,99	1.581.300
16 apr 2021	134,55	134,61	132,97	134,47	134,47	1.113.500
15 apr 2021	132,48	134,42	132,40	134,11	134,11	1.506.700
14 apr 2021	133,62	133,62	129,55	130,20	130,20	1.436.900
13 apr 2021	131,58	133,77	131,46	133,41	133,41	1.142.500
12 apr 2021	129,89	130,72	128,88	130,37	130,37	986.800
09 apr 2021	128,09	130,86	127,56	130,75	130,75	1.493.500
08 apr 2021	128,81	129,31	128,14	129,17	129,17	876.400
07 apr 2021	125,59	127,17	124,85	126,51	126,51	1.127.100
06 apr 2021	125,86	127,45	125,40	125,89	125,89	1.281.000
05 apr 2021	123,21	126,70	123,01	126,16	126,16	1.812.100
01 apr 2021	120,23	121,39	120,02	121,30	121,30	1.601.500
31 mar 2021	115,16	118,43	114,89	117,19	117,19	1.598.400
30 mar 2021	113,52	114,25	111,80	113,84	113,84	1.603.100
29 mar 2021	114,67	115,76	112,49	114,96	114,96	2.021.600
26 mar 2021	111,55	115,28	110,55	115,06	115,06	2.197.200
25 mar 2021	110,71	112,81	108,88	111,73	111,73	2.714.500
24 mar 2021	117,09	117,09	112,03	112,05	112,05	2.178.700
23 mar 2021	117,82	118,85	115,42	115,89	115,89	2.400.100
22 mar 2021	114,53	118,55	114,53	117,10	117,10	2.118.000
19 mar 2021	111,95	113,97	110,34	113,04	113,04	2.477.700
18 mar 2021	115,65	116,36	111,72	112,03	112,03	3.094.400
17 mar 2021	116,09	120,81	114,78	119,39	119,39	1.996.200
16 mar 2021	118,76	121,05	117,32	118,45	118,45	1.777.800
15 mar 2021	114,90	117,25	113,69	117,17	117,17	1.256.800
12 mar 2021	113,48	114,78	111,74	114,69	114,69	2.339.100
11 mar 2021	114,98	117,86	114,29	116,64	116,64	2.058.700
10 mar 2021	115,27	115,70	110,97	111,47	111,47	3.541.400
09 mar 2021	109,09	113,45	108,75	112,14	112,14	2.183.800
08 mar 2021	109,74	111,12	103,61	103,92	103,92	2.880.000
05 mar 2021	108,86	110,79	102,40	110,19	110,19	4.298.900
04 mar 2021	110,25	112,62	104,09	106,91	106,91	6.578.800
03 mar 2021	116,57	117,27	110,54	110,62	110,62	2.815.200
02 mar 2021	121,78	121,84	117,22	117,38	117,38	1.892.500
01 mar 2021	118,23	121,55	117,18	121,31	121,31	2.180.600
26 feb 2021	115,65	118,02	112,09	114,54	114,54	4.811.600
25 feb 2021	119,88	121,89	112,28	113,34	113,34	4.074.200
24 feb 2021	117,96	122,25	115,89	121,98	121,98	2.414.300
23 feb 2021	116,64	121,31	112,21	120,02	120,02	4.350.800
22 feb 2021	123,86	124,87	120,64	120,77	120,77	2.182.200
19 feb 2021	129,55	129,62	126,59	127,37	127,37	1.122.400
18 feb 2021	126,74	129,03	125,31	128,45	128,45	1.332.600
17 feb 2021	128,49	129,83	126,68	129,63	129,63	1.572.900
16 feb 2021	132,22	132,96	129,95	130,90	130,90	1.154.700
12 feb 2021	129,51	131,73	128,66	131,58	131,58	843.200
11 feb 2021	130,00	130,47	128,26	130,14	130,14	1.066.600
10 feb 2021	130,43	130,80	126,21	128,71	128,71	1.314.700
09 feb 2021	128,67	130,35	128,67	129,34	129,34	873.100
08 feb 2021	129,06	129,52	127,79	129,38	129,38	1.262.300
05 feb 2021	127,65	128,50	126,33	127,78	127,78	1.858.300
04 feb 2021	125,07	126,90	123,98	126,89	126,89	1.206.100
03 feb 2021	126,50	126,82	123,89	123,93	123,93	1.885.100
02 feb 2021	123,30	125,80	123,15	125,01	125,01	1.747.900
01 feb 2021	117,88	121,73	116,43	121,04	121,04	2.274.100
29 gen 2021	118,96	119,82	113,87	115,37	115,37	2.820.000
28 gen 2021	119,78	124,07	119,37	120,33	120,33	2.317.800
27 gen 2021	124,12	124,13	117,35	119,14	119,14	3.032.700
26 gen 2021	126,16	126,82	124,91	125,92	125,92	2.333.300
25 gen 2021	126,19	127,21	120,50	125,74	125,74	3.567.100
22 gen 2021	123,55	124,32	123,00	123,55	123,55	1.394.200
21 gen 2021	123,06	124,81	122,28	124,33	124,33	1.703.700
20 gen 2021	119,55	123,00	119,33	122,27	122,27	1.396.100
19 gen 2021	115,29	117,23	114,50	116,92	116,92	1.671.300
15 gen 2021	115,27	115,95	112,71	113,56	113,56	1.347.300
14 gen 2021	116,95	117,73	115,06	115,35	115,35	1.364.100
13 gen 2021	115,32	117,24	114,88	116,63	116,63	1.217.100
12 gen 2021	115,54	116,33	113,13	115,14	115,14	1.709.300
11 gen 2021	116,64	117,54	114,96	115,42	115,42	2.041.300
08 gen 2021	117,70	119,18	116,04	118,96	118,96	2.270.300
07 gen 2021	112,58	116,57	112,58	116,04	116,04	1.606.100
06 gen 2021	110,29	113,78	109,48	110,64	110,64	2.491.500
05 gen 2021	111,20	113,91	111,17	113,69	113,69	2.235.700
04 gen 2021	116,22	116,32	108,96	111,87	111,87	2.545.000
31 dic 2020	114,61	115,54	113,81	115,11	115,11	1.163.000
30 dic 2020	115,52	115,76	114,19	114,58	114,58	803.700
29 dic 2020	115,47	115,92	114,00	114,68	114,68	1.198.300
28 dic 2020	114,11	114,81	112,79	114,47	114,47	1.127.700
24 dic 2020	111,43	112,51	111,40	112,19	112,19	653.100
23 dic 2020	112,40	112,65	111,12	111,22	111,22	1.158.200
22 dic 2020	112,45	113,06	110,28	112,34	112,34	1.589.400
21 dic 2020	110,00	112,17	107,91	111,80	111,80	1.841.300
18 dic 2020	113,41	113,56	110,43	112,09	112,09	1.893.300
17 dic 2020	112,64	113,05	111,73	112,87	112,87	1.097.100
16 dic 2020	110,54	112,02	109,79	111,42	111,42	1.329.300
15 dic 2020	109,58	110,20	107,98	110,20	110,20	969.600
14 dic 2020	107,14	109,33	107,14	107,80	107,80	1.379.800
11 dic 2020	105,62	106,46	104,00	106,41	106,41	1.566.800
10 dic 2020	104,53	107,67	103,76	106,80	106,80	1.835.000
09 dic 2020	110,94	111,06	105,22	106,11	106,11	2.120.900
08 dic 2020	109,96	111,25	108,64	110,98	110,98	970.400
07 dic 2020	109,20	110,55	109,08	110,30	110,30	907.000
04 dic 2020	108,23	109,16	107,72	109,15	109,15	850.300
03 dic 2020	108,02	109,32	107,68	108,13	108,13	1.285.100
02 dic 2020	106,73	108,15	105,42	107,88	107,88	1.203.800
01 dic 2020	106,51	108,80	105,79	107,80	107,80	1.158.700
30 nov 2020	104,74	105,16	101,58	104,81	104,81	1.287.000
27 nov 2020	103,96	105,32	103,81	104,54	104,54	831.600
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.123,81-13,50(-0,04%)

Nasdaq 14.014,22+64,01(+0,46%)

Nikkei 22529.188,17+679,62(+2,38%)

ProShares Ultra QQQ (QLD)

Dow Jones
34.123,81
-13,50(-0,04%)

Nasdaq
14.014,22
+64,01(+0,46%)

Nikkei 225
29.188,17
+679,62(+2,38%)