Italia markets closed

ProShares UltraPro Russell2000 (URTY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,94+0,33 (+0,79%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202441,6141,9440,7541,9441,94657.865
20 giu 202441,9142,8941,2241,6141,61877.400
18 giu 202441,9942,8041,7742,2742,27902.700
17 giu 202440,6242,3340,1942,0142,01931.300
14 giu 202441,5241,8740,5141,0241,021.397.100
13 giu 202443,9944,1242,1943,1043,10887.400
12 giu 202445,5946,4943,8944,2744,271.519.100
11 giu 202441,6742,5840,9742,3342,33989.000
10 giu 202441,2842,9540,9942,8142,811.106.600
07 giu 202442,6343,6342,0542,4642,461.359.600
06 giu 202444,3844,7743,5843,9243,92953.700
05 giu 202443,8244,9642,8644,9644,96964.800
04 giu 202443,8344,1142,8142,9442,94963.400
03 giu 202446,7046,7043,7844,7544,751.074.400
31 mag 202445,0245,8643,8145,4545,45823.200
30 mag 202444,0945,0143,8444,4344,431.052.000
29 mag 202443,4743,8343,0143,2943,291.142.300
28 mag 202446,4446,5244,4845,2945,29569.100
24 mag 202445,0345,6144,5345,4345,43488.800
23 mag 202446,9647,0043,5044,0544,05984.300
22 mag 202447,1047,4945,8546,3846,38509.500
21 mag 202447,2147,8547,1047,5547,55559.300
20 mag 202447,4048,3747,2247,8147,81548.500
17 mag 202447,3747,7646,9747,4647,46744.300
16 mag 202448,0448,3647,4147,4147,41909.400
15 mag 202448,3848,7047,3548,4548,45982.100
14 mag 202446,8947,3446,1346,7146,71776.500
13 mag 202446,2546,5445,2045,3545,35628.300
10 mag 202446,4746,6444,6845,0545,05689.200
09 mag 202444,9746,2244,6046,1246,12661.200
08 mag 202444,1444,9143,9444,8244,82506.200
07 mag 202445,5146,3945,3245,5445,54532.000
06 mag 202444,6245,4944,6245,3045,30567.100
03 mag 202444,6745,0643,2043,6743,67950.300
02 mag 202441,7442,5140,3742,4042,401.055.300
01 mag 202439,9342,6739,4440,2140,211.671.700
30 apr 202441,4541,7539,9139,9939,99799.300
29 apr 202442,1342,8741,9542,5942,59956.700
26 apr 202440,7641,9240,4341,6141,61560.900
25 apr 202439,7840,6838,7540,4340,431.848.100
24 apr 202441,6242,0440,4941,3041,301.238.000
23 apr 202439,8542,3039,7341,8641,86966.400
22 apr 202439,1740,4438,3939,8039,801.220.600
19 apr 202437,8039,3037,5438,5538,551.301.200
18 apr 202438,9440,0838,0238,3938,391.383.000
17 apr 202440,6240,7538,5538,6338,63958.700
16 apr 202439,4140,5538,8039,8639,861.602.100
15 apr 202442,5843,1039,7940,2840,281.042.400
12 apr 202443,8344,2841,5042,1242,121.188.800
11 apr 202444,3744,9543,1244,5744,57920.200
10 apr 202443,9345,0742,7643,6943,692.156.500
09 apr 202447,4047,8246,1847,4647,46422.300
08 apr 202447,1747,5146,2846,9646,96477.300
05 apr 202445,3447,0045,1546,1746,17539.600
04 apr 202448,6849,0545,4045,7645,761.063.100
03 apr 202445,6047,6045,5547,2347,23811.400
02 apr 202447,2447,2945,6046,4346,431.455.600
01 apr 202450,8450,8748,8149,0849,081.021.300
28 mar 202450,4151,6350,2050,5550,551.216.300
27 mar 202448,1550,1047,7550,0250,021.209.000
26 mar 202448,4048,7546,9347,0347,03830.400
25 mar 202447,4648,3247,3047,3047,30469.400
22 mar 202449,0449,2447,0747,1247,12962.700
21 mar 202448,4749,7648,3349,0149,011.461.600
20 mar 202444,4648,0644,1747,4647,461.588.300
19 mar 202443,3645,2543,2444,8344,83682.200
18 mar 202445,4445,5744,0644,2944,29705.400
15 mar 202444,3545,5344,2545,1045,10875.500
14 mar 202446,9747,0843,5944,7744,772.087.900
13 mar 202446,8548,0446,8147,5047,501.175.400
12 mar 202447,1047,5845,9046,9946,991.117.400
11 mar 202447,6948,2846,8447,1147,11754.300
08 mar 202449,6350,7947,5848,1948,191.806.800
07 mar 202448,2049,1848,0248,3748,37803.400
06 mar 202447,7647,8246,5147,2147,211.056.100
05 mar 202446,6747,7245,7746,2146,211.518.700
04 mar 202448,5949,0747,4647,6647,661.684.900
01 mar 202446,8448,0445,9247,8247,821.208.000
29 feb 202447,3447,8645,5046,2846,281.551.000
28 feb 202445,5246,4545,1345,4745,471.075.800
27 feb 202445,9546,7245,6246,5546,551.003.900
26 feb 202443,7545,0243,3844,7844,781.352.900
23 feb 202443,7244,6943,0343,9543,951.397.700
22 feb 202443,1444,0242,6143,6943,691.982.000
21 feb 202442,5042,9441,6942,6542,65982.400
20 feb 202443,5543,8742,7243,2843,281.767.700
16 feb 202445,4946,6044,8545,1645,161.592.400
15 feb 202444,8947,3344,7247,0647,061.579.500
14 feb 202442,8044,1241,8943,7743,771.471.200
13 feb 202442,0342,8539,8540,9840,984.267.600
12 feb 202444,5747,0044,5446,5646,561.346.900
09 feb 202442,7644,3642,3844,2944,291.525.500
08 feb 202440,4142,3340,0542,2142,211.050.700
07 feb 202440,9440,9739,6640,4140,411.553.100
06 feb 202439,4540,7639,0540,6040,601.475.300
05 feb 202440,0140,3738,4539,6239,622.280.100
02 feb 202440,4741,9039,9341,2741,271.714.300
01 feb 202441,1542,0739,4541,9741,971.633.800
31 gen 202443,1644,3240,2440,2640,261.394.200
30 gen 202444,0044,3143,1343,5543,55815.800
*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...