Italia markets open in 5 hours 30 minutes

ProShares UltraShort Semiconductors (SSG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,75-0,46 (-4,14%)
Alla chiusura: 03:47PM EDT
10,80 +0,05 (+0,50%)
Dopo ore: 06:12PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202411,1511,1510,6510,7510,7546.356
17 mag 202410,7211,3610,7211,2111,2158.000
16 mag 202410,8510,9010,6510,9010,9033.200
15 mag 202411,3611,4610,7810,8410,84128.200
14 mag 202412,3012,3011,5911,6111,6151.000
13 mag 202411,8512,1811,8512,0012,0040.300
10 mag 202412,1712,2011,7612,0712,0729.100
09 mag 202412,0012,4412,0012,3512,3543.000
08 mag 202412,3512,3511,9312,0512,0520.500
07 mag 202411,9612,1911,8412,0412,0420.400
06 mag 202412,3412,3411,8311,8411,8459.100
03 mag 202412,6712,9212,5012,5512,5537.600
02 mag 202413,3914,0013,2313,3213,3254.600
01 mag 202413,5114,2113,1714,0114,01101.000
30 apr 202412,6312,9912,3812,9812,9848.100
29 apr 202412,5713,0212,5412,5612,5642.700
26 apr 202413,3713,5612,5112,6712,6795.000
25 apr 202414,9414,9413,5113,7313,7397.700
24 apr 202413,5614,4813,3814,4014,4088.000
23 apr 202414,4914,7514,0814,2514,25162.000
22 apr 202415,5615,8114,7914,9514,95150.400
19 apr 202414,6016,0014,1415,9315,93311.200
18 apr 202413,6514,3413,5813,9713,97120.000
17 apr 202412,5913,8512,5913,7713,7792.200
16 apr 202413,2913,2912,7812,8412,8436.700
15 apr 202412,7613,2712,2713,2013,2046.000
12 apr 202412,5812,8312,4012,7512,7538.900
11 apr 202412,6112,7912,0312,0312,0331.100
10 apr 202413,1213,2512,7612,8712,8759.700
10 apr 20241:5 Frazionamento azionario
09 apr 202412,7013,4012,6012,9012,9088.460
08 apr 202412,5012,8512,5012,8012,808.660
05 apr 202412,8013,1012,5012,7512,7551.920
04 apr 202411,8013,2011,7513,0513,0578.980
03 apr 202412,7012,7012,0012,1512,15129.060
02 apr 202412,4012,8512,2012,4012,40173.520
01 apr 202412,3012,3011,6512,0012,0054.180
28 mar 202412,3012,3012,0012,1512,1523.060
27 mar 202411,7012,5011,7012,1012,1054.060
26 mar 202411,5012,0511,4012,0512,0513.020
25 mar 202412,0012,0011,4011,6011,6020.560
22 mar 202412,0012,1011,5011,7011,7023.560
21 mar 202411,6512,0511,5511,9511,9558.580
20 mar 202412,8013,1012,4512,4512,4541.060
20 mar 20240.115 Dividendo
19 mar 202413,4513,8512,8513,0512,9463.360
18 mar 202412,6513,2012,2513,0512,9430.020
15 mar 202413,4513,4512,7013,1513,0330.800
14 mar 202412,5513,2512,4513,0512,9469.060
13 mar 202412,2012,7012,1012,4512,3486.980
12 mar 202412,6512,9511,9512,0011,8969.400
11 mar 202412,9013,2512,5013,0012,89138.980
08 mar 202411,2512,6510,9512,6012,49160.780
07 mar 202411,9512,0511,4011,4011,3070.620
06 mar 202412,4012,6512,1012,4012,2976.640
05 mar 202413,0013,3512,8513,0012,8993.820
04 mar 202413,0013,1012,3012,7512,6473.420
01 mar 202414,3514,3513,2513,3513,2367.980
29 feb 202414,8015,0014,4514,5014,3745.000
28 feb 202415,0015,4015,0015,3015,1735.540
27 feb 202414,7015,1514,6514,9014,7728.680
26 feb 202414,9514,9514,5514,8514,7228.800
23 feb 202415,0515,3014,6015,0014,8741.920
22 feb 202415,5016,0515,0515,0514,9277.320
21 feb 202418,6518,8518,1518,3518,1961.580
20 feb 202417,3518,5017,3017,9517,7965.600
16 feb 202416,3017,0016,2017,0016,8529.760
15 feb 202416,4516,9016,4516,8516,7025.100
14 feb 202416,8517,2516,5516,6516,5042.480
13 feb 202418,1018,1017,0517,4517,3038.240
12 feb 202416,7017,2516,3016,9016,7551.600
09 feb 202417,5517,7517,0017,0016,8535.460
08 feb 202418,2018,2017,5517,8517,6935.040
07 feb 202418,4519,0018,1518,2018,0421.500
06 feb 202418,3019,4018,3019,0518,8832.360
05 feb 202418,7519,1018,1518,3518,1940.940
02 feb 202420,1020,1519,1519,2019,0344.360
01 feb 202420,7521,1020,3020,3020,1217.860
31 gen 202421,0021,2520,2520,9020,7245.060
30 gen 202419,8020,4019,7020,1519,9731.240
29 gen 202420,6020,6019,9020,0019,8228.140
26 gen 202420,4520,6020,0020,4020,2248.980
25 gen 202419,3519,8518,9019,7019,5358.560
24 gen 202419,8020,2018,9019,5519,3839.740
23 gen 202420,7020,9020,2520,4020,2211.280
22 gen 202420,1520,7020,0520,3520,1716.260
19 gen 202422,1022,2020,0520,6520,4739.160
18 gen 202422,8523,1022,3522,5522,3511.340
17 gen 202423,6024,6023,6023,6523,448.480
16 gen 202424,0524,1523,0523,2023,009.260
12 gen 202424,4024,5524,0024,4024,184.580
11 gen 202424,5025,2024,0024,2524,0418.760
10 gen 202424,5525,0524,4024,5524,3310.460
09 gen 202425,5025,5524,3024,9524,7313.020
08 gen 202426,7026,7025,1025,2024,9817.640
05 gen 202427,9527,9527,0027,4027,1616.320
04 gen 202428,4028,4027,5028,1027,8528.280
03 gen 202427,8028,1027,3527,7527,5130.200
02 gen 202425,9027,3525,9026,9526,7122.260
29 dic 202324,8525,6024,8525,3025,086.260
*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...