Italia markets closed

ProShares Ultra Semiconductors (USD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,67+6,61 (+7,86%)
Alla chiusura: 04:00PM EDT
90,67 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202484,9091,4184,3390,6790,67311.000
25 apr 202479,0985,0677,7784,0684,06295.200
24 apr 202484,7985,1478,8479,7079,70283.100
23 apr 202478,7881,7978,1981,1881,18362.500
22 apr 202475,4978,1073,3577,1877,18406.700
19 apr 202482,3983,7772,3073,3273,32615.100
18 apr 202485,7787,0082,2184,2684,26315.000
17 apr 202492,8193,3185,2285,3085,30296.200
16 apr 202490,3892,9189,6091,8891,88246.600
15 apr 202495,5397,1189,1089,5689,56363.000
12 apr 202495,7896,6092,4493,1993,19276.400
11 apr 202493,7999,1493,1599,0199,01280.100
10 apr 202489,5494,2189,5492,9292,92252.300
09 apr 202495,2295,5089,0893,0593,05286.900
08 apr 202495,7995,7993,1194,0494,04208.700
05 apr 202492,9995,9991,3994,7094,70453.900
04 apr 2024100,92101,3591,5391,5391,53448.300
03 apr 202495,81100,0795,8198,0698,06216.800
02 apr 202496,8498,4494,9498,1998,19277.300
01 apr 202499,18103,5599,09100,46100,46314.200
28 mar 202498,52100,4097,7499,1699,16144.300
27 mar 2024101,98101,9895,8598,9998,99273.900
26 mar 2024105,25106,00100,13100,31100,31284.100
25 mar 2024100,86105,75100,86103,51103,51414.000
22 mar 202499,40104,6199,40103,16103,16369.100
21 mar 2024101,86103,6199,51100,29100,29553.900
20 mar 202494,2396,3592,2196,2296,22410.700
19 mar 202490,3094,8787,8093,5193,51606.900
18 mar 202497,2098,8992,2393,6793,67390.900
15 mar 202491,3895,6790,8993,2593,25235.900
14 mar 202496,7397,9391,9593,7593,75419.200
13 mar 2024100,40100,4095,4698,2898,28478.900
12 mar 202498,06102,1394,46102,03102,03418.300
11 mar 202495,1798,2991,6194,8194,81444.200
08 mar 2024110,89113,4697,0398,1698,161.767.400
07 mar 2024103,82108,54103,49108,19108,19597.300
06 mar 2024100,63103,2098,50100,94100,94609.800
05 mar 202496,6097,8093,8296,1696,16576.800
04 mar 202496,68101,4295,9598,0998,09612.500
01 mar 202488,6994,5888,5194,2194,21546.800
29 feb 202485,3987,4784,3086,7486,74314.500
28 feb 202483,0084,3081,9782,9082,90244.900
27 feb 202486,0286,1083,2084,9684,96160.900
26 feb 202485,9787,0384,2685,3685,36299.000
23 feb 202487,0289,0882,7084,0884,08435.200
22 feb 202481,2785,2180,1384,7784,77744.300
21 feb 202471,2072,0369,3971,5171,51327.600
20 feb 202476,3776,4970,5673,4473,44554.200
16 feb 202480,3881,1677,3477,6577,65389.400
15 feb 202479,8880,1077,7178,2378,23219.700
14 feb 202477,9779,4076,4279,1679,16369.300
13 feb 202473,3577,6472,5875,9775,97438.400
12 feb 202478,2281,3176,4877,7577,75362.800
09 feb 202475,0077,9174,3877,7977,79283.000
08 feb 202473,5775,4173,1073,8673,86222.200
07 feb 202471,2873,4370,0073,3973,39252.800
06 feb 202472,9673,1567,9270,3970,39394.900
05 feb 202471,2072,8869,4772,4672,46498.000
02 feb 202466,4169,5866,0769,0469,04254.700
01 feb 202464,5665,8863,5065,5865,58187.100
31 gen 202463,7065,9162,5363,9763,97282.000
30 gen 202467,1367,8565,4566,1466,14246.700
29 gen 202465,7467,2265,3167,2167,21136.700
26 gen 202466,0067,0864,8665,3265,32286.700
25 gen 202471,0071,2167,6868,6368,63273.400
24 gen 202467,6270,9966,7368,7368,73346.700
23 gen 202465,6466,4064,1266,3366,33328.900
22 gen 202466,7967,3064,6465,8265,82490.000
19 gen 202461,9765,5161,0865,5165,51433.100
18 gen 202459,8960,6458,3960,1060,10303.700
17 gen 202457,4457,4455,1357,0657,06208.500
16 gen 202456,2958,8056,1758,0958,09468.300
12 gen 202456,1756,6255,1955,8055,80111.800
11 gen 202455,9456,6953,8456,1256,12263.000
10 gen 202455,4455,6554,1055,4555,45226.800
09 gen 202453,5056,0352,8554,8854,88149.600
08 gen 202450,8154,0950,6054,0754,07211.600
05 gen 202449,3050,6549,0549,8149,81190.000
04 gen 202448,5449,7948,1748,8248,82224.300
03 gen 202449,5150,0048,8049,0049,00217.400
02 gen 202453,0653,0650,1050,9250,92399.800
29 dic 202355,1455,4953,6554,4254,42117.700
28 dic 202355,3655,5154,8954,9854,98109.100
27 dic 202355,3655,5054,6354,9754,9793.900
26 dic 202353,7355,2253,7354,8354,83188.600
22 dic 202353,7453,9252,5453,2553,25109.500
21 dic 202352,5253,2952,1353,1353,13149.100
20 dic 202353,5153,9150,8250,8850,88207.000
20 dic 20230.027 Dividendo
19 dic 202353,5454,0253,2054,0253,99133.300
18 dic 202353,4454,2452,7953,9153,88136.500
15 dic 202352,2154,0552,2153,1753,14174.600
14 dic 202351,0752,5750,9952,1952,16303.600
13 dic 202349,0950,8548,9550,3350,30229.000
12 dic 202346,9749,0346,9148,9948,97200.500
11 dic 202346,2248,0045,8947,6047,58203.600
08 dic 202344,4745,8144,4545,5045,48175.500
07 dic 202342,9444,6042,7744,4944,4785.700
06 dic 202344,6044,7542,1942,3342,31106.200
05 dic 202342,4943,5442,4043,4743,45157.800
*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...