Italia markets closed

ProShares Ultra Technology (ROM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,72+0,28 (+0,53%)
In data: 03:34PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202453,0354,4152,3253,7253,7274.702
30 apr 202455,5955,7953,4353,4353,4313.800
29 apr 202455,9456,1655,2655,8855,8864.600
26 apr 202454,9856,0954,8655,4455,4436.600
25 apr 202453,0254,3652,6554,1254,1262.000
24 apr 202454,6155,2053,9654,4154,4165.600
23 apr 202452,8754,0552,8754,0054,0036.500
22 apr 202452,2653,0251,2852,4752,4751.100
19 apr 202453,4553,6251,2451,5051,50183.000
18 apr 202455,2555,2553,6453,7053,7057.600
17 apr 202456,9957,2554,9654,9654,9678.700
16 apr 202456,8257,2756,2356,7056,7051.800
15 apr 202459,4159,5656,4356,5356,53128.900
12 apr 202459,2659,7858,4858,7958,7935.800
11 apr 202458,9360,9458,5860,9360,93150.100
10 apr 202458,2058,7358,0058,4358,4343.000
09 apr 202459,9460,1558,5659,9159,9130.200
08 apr 202459,6659,8658,9259,4059,4026.000
05 apr 202458,8760,0958,5059,5559,55181.400
04 apr 202461,2261,6658,1758,2358,2351.700
03 apr 202459,1060,7459,1060,1360,1330.200
02 apr 202459,5459,9258,9259,8159,8140.600
01 apr 202461,0061,6760,6161,0861,0833.700
28 mar 202461,0261,0260,5860,7460,7423.300
27 mar 202461,0661,1660,1560,8760,8740.300
26 mar 202461,3461,5160,3360,4160,4125.800
25 mar 202460,5961,3360,2960,8660,8628.600
22 mar 202461,7062,1361,3261,7461,7421.900
21 mar 202462,9562,9561,7261,7361,7345.300
20 mar 202460,1061,6860,0461,6861,6830.600
20 mar 20240.011 Dividendo
19 mar 202459,0360,2758,9260,2460,2322.900
18 mar 202460,1760,8359,6859,7559,7428.500
15 mar 202459,0859,6758,7059,1859,1745.400
14 mar 202461,4461,7160,2260,9960,9836.100
13 mar 202461,9661,9660,5460,8760,8657.800
12 mar 202461,1362,3560,5762,2862,2752.300
11 mar 202459,7760,1059,0459,9259,9150.700
08 mar 202462,3863,1660,1860,1860,1773.300
07 mar 202461,2662,4760,8262,1762,1648.300
06 mar 202460,5861,0659,4760,2560,2476.600
05 mar 202461,1761,1758,5859,3259,3165.400
04 mar 202462,0263,0961,9962,4362,42149.000
01 mar 202460,4662,5560,4662,3762,3671.900
29 feb 202459,6460,4259,3260,3560,3421.700
28 feb 202459,0359,2358,6258,9458,9386.900
27 feb 202459,6659,7358,6859,5059,4970.700
26 feb 202459,9459,9759,3359,4059,3939.100
23 feb 202460,3060,5859,0959,2659,2553.400
22 feb 202458,7859,8858,5759,5859,57105.600
21 feb 202455,6255,9154,7455,8955,8871.200
20 feb 202457,4157,4155,6056,6856,6763.600
16 feb 202459,2759,5157,7457,8357,8254.600
15 feb 202459,2159,3958,3758,9158,9048.600
14 feb 202458,9259,3558,1159,2459,2367.100
13 feb 202457,5558,8157,1358,0958,08238.900
12 feb 202461,0061,3660,0060,0660,0591.500
09 feb 202459,9961,1859,9161,1561,14118.500
08 feb 202459,1959,7659,1959,4759,4635.800
07 feb 202458,3259,1758,0259,1159,1087.600
06 feb 202458,2158,4356,9257,6057,59167.000
05 feb 202458,4258,4257,3558,2758,2688.200
02 feb 202456,2058,3055,9957,9457,9374.100
01 feb 202455,8556,9155,8356,7656,7597.300
31 gen 202456,6357,1355,3655,3655,35104.000
30 gen 202458,7458,9257,5657,8157,8030.200
29 gen 202458,0158,8657,7558,8658,8564.400
26 gen 202458,4058,8057,5457,8057,79114.700
25 gen 202459,6760,3158,7159,2059,1961.900
24 gen 202458,7759,8758,4458,7758,76129.000
23 gen 202457,5358,0157,0857,9457,93119.400
22 gen 202457,6258,1357,1257,4157,40116.900
19 gen 202455,2657,0055,0057,0056,99230.700
18 gen 202453,5854,5453,3454,4754,4677.500
17 gen 202452,2552,4551,4052,3352,3244.700
16 gen 202452,5353,2451,9852,9452,9344.700
12 gen 202452,5952,9252,1952,6052,5951.700
11 gen 202452,2652,6451,0052,2852,2773.000
10 gen 202451,0952,0350,9051,8151,8070.400
09 gen 202450,0551,2049,9150,9550,9451.300
08 gen 202448,8750,8848,8750,8150,8083.200
05 gen 202448,4049,1648,0548,4448,4340.200
04 gen 202448,6149,1848,3848,4148,4045.700
03 gen 202449,5249,7649,0349,1049,09112.000
02 gen 202451,5451,5649,5550,1750,16456.000
29 dic 202353,2953,5552,5153,0853,0752.800
28 dic 202353,4453,6553,2753,2953,2846.100
27 dic 202353,1953,3352,8253,3353,3243.600
26 dic 202352,9553,4652,9553,2153,2033.600
22 dic 202352,8353,1152,3452,8452,8353.100
21 dic 202352,5852,9351,8652,7352,7289.700
20 dic 202353,0253,4251,5151,5151,5062.900
20 dic 20230.004 Dividendo
19 dic 202352,7853,2452,7853,2453,2352.400
18 dic 202352,5753,0352,1552,8552,8463.900
15 dic 202352,0053,1052,0052,5452,5359.700
14 dic 202352,4552,7551,2951,9751,96148.200
13 dic 202351,6252,5151,3952,2752,26110.800
12 dic 202350,4251,4250,2751,3751,3669.000
11 dic 202349,5150,7249,5150,6850,6752.000
*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...