Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2021131,93132,74131,07132,63132,63631.811
21 apr 2021129,05132,42128,22132,28132,281.379.400
20 apr 2021131,41132,50128,46129,98129,981.582.400
19 apr 2021133,22134,11130,44131,99131,991.581.300
16 apr 2021134,55134,61132,97134,47134,471.113.500
15 apr 2021132,48134,42132,40134,11134,111.506.700
14 apr 2021133,62133,62129,55130,20130,201.436.900
13 apr 2021131,58133,77131,46133,41133,411.142.500
12 apr 2021129,89130,72128,88130,37130,37986.800
09 apr 2021128,09130,86127,56130,75130,751.493.500
08 apr 2021128,81129,31128,14129,17129,17876.400
07 apr 2021125,59127,17124,85126,51126,511.127.100
06 apr 2021125,86127,45125,40125,89125,891.281.000
05 apr 2021123,21126,70123,01126,16126,161.812.100
01 apr 2021120,23121,39120,02121,30121,301.601.500
31 mar 2021115,16118,43114,89117,19117,191.598.400
30 mar 2021113,52114,25111,80113,84113,841.603.100
29 mar 2021114,67115,76112,49114,96114,962.021.600
26 mar 2021111,55115,28110,55115,06115,062.197.200
25 mar 2021110,71112,81108,88111,73111,732.714.500
24 mar 2021117,09117,09112,03112,05112,052.178.700
23 mar 2021117,82118,85115,42115,89115,892.400.100
22 mar 2021114,53118,55114,53117,10117,102.118.000
19 mar 2021111,95113,97110,34113,04113,042.477.700
18 mar 2021115,65116,36111,72112,03112,033.094.400
17 mar 2021116,09120,81114,78119,39119,391.996.200
16 mar 2021118,76121,05117,32118,45118,451.777.800
15 mar 2021114,90117,25113,69117,17117,171.256.800
12 mar 2021113,48114,78111,74114,69114,692.339.100
11 mar 2021114,98117,86114,29116,64116,642.058.700
10 mar 2021115,27115,70110,97111,47111,473.541.400
09 mar 2021109,09113,45108,75112,14112,142.183.800
08 mar 2021109,74111,12103,61103,92103,922.880.000
05 mar 2021108,86110,79102,40110,19110,194.298.900
04 mar 2021110,25112,62104,09106,91106,916.578.800
03 mar 2021116,57117,27110,54110,62110,622.815.200
02 mar 2021121,78121,84117,22117,38117,381.892.500
01 mar 2021118,23121,55117,18121,31121,312.180.600
26 feb 2021115,65118,02112,09114,54114,544.811.600
25 feb 2021119,88121,89112,28113,34113,344.074.200
24 feb 2021117,96122,25115,89121,98121,982.414.300
23 feb 2021116,64121,31112,21120,02120,024.350.800
22 feb 2021123,86124,87120,64120,77120,772.182.200
19 feb 2021129,55129,62126,59127,37127,371.122.400
18 feb 2021126,74129,03125,31128,45128,451.332.600
17 feb 2021128,49129,83126,68129,63129,631.572.900
16 feb 2021132,22132,96129,95130,90130,901.154.700
12 feb 2021129,51131,73128,66131,58131,58843.200
11 feb 2021130,00130,47128,26130,14130,141.066.600
10 feb 2021130,43130,80126,21128,71128,711.314.700
09 feb 2021128,67130,35128,67129,34129,34873.100
08 feb 2021129,06129,52127,79129,38129,381.262.300
05 feb 2021127,65128,50126,33127,78127,781.858.300
04 feb 2021125,07126,90123,98126,89126,891.206.100
03 feb 2021126,50126,82123,89123,93123,931.885.100
02 feb 2021123,30125,80123,15125,01125,011.747.900
01 feb 2021117,88121,73116,43121,04121,042.274.100
29 gen 2021118,96119,82113,87115,37115,372.820.000
28 gen 2021119,78124,07119,37120,33120,332.317.800
27 gen 2021124,12124,13117,35119,14119,143.032.700
26 gen 2021126,16126,82124,91125,92125,922.333.300
25 gen 2021126,19127,21120,50125,74125,743.567.100
22 gen 2021123,55124,32123,00123,55123,551.394.200
21 gen 2021123,06124,81122,28124,33124,331.703.700
20 gen 2021119,55123,00119,33122,27122,271.396.100
19 gen 2021115,29117,23114,50116,92116,921.671.300
15 gen 2021115,27115,95112,71113,56113,561.347.300
14 gen 2021116,95117,73115,06115,35115,351.364.100
13 gen 2021115,32117,24114,88116,63116,631.217.100
12 gen 2021115,54116,33113,13115,14115,141.709.300
11 gen 2021116,64117,54114,96115,42115,422.041.300
08 gen 2021117,70119,18116,04118,96118,962.270.300
07 gen 2021112,58116,57112,58116,04116,041.606.100
06 gen 2021110,29113,78109,48110,64110,642.491.500
05 gen 2021111,20113,91111,17113,69113,692.235.700
04 gen 2021116,22116,32108,96111,87111,872.545.000
31 dic 2020114,61115,54113,81115,11115,111.163.000
30 dic 2020115,52115,76114,19114,58114,58803.700
29 dic 2020115,47115,92114,00114,68114,681.198.300
28 dic 2020114,11114,81112,79114,47114,471.127.700
24 dic 2020111,43112,51111,40112,19112,19653.100
23 dic 2020112,40112,65111,12111,22111,221.158.200
22 dic 2020112,45113,06110,28112,34112,341.589.400
21 dic 2020110,00112,17107,91111,80111,801.841.300
18 dic 2020113,41113,56110,43112,09112,091.893.300
17 dic 2020112,64113,05111,73112,87112,871.097.100
16 dic 2020110,54112,02109,79111,42111,421.329.300
15 dic 2020109,58110,20107,98110,20110,20969.600
14 dic 2020107,14109,33107,14107,80107,801.379.800
11 dic 2020105,62106,46104,00106,41106,411.566.800
10 dic 2020104,53107,67103,76106,80106,801.835.000
09 dic 2020110,94111,06105,22106,11106,112.120.900
08 dic 2020109,96111,25108,64110,98110,98970.400
07 dic 2020109,20110,55109,08110,30110,30907.000
04 dic 2020108,23109,16107,72109,15109,15850.300
03 dic 2020108,02109,32107,68108,13108,131.285.100
02 dic 2020106,73108,15105,42107,88107,881.203.800
01 dic 2020106,51108,80105,79107,80107,801.158.700
30 nov 2020104,74105,16101,58104,81104,811.287.000
27 nov 2020103,96105,32103,81104,54104,54831.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...