Italia markets closed

ProShares Ultra Russell2000 (UWM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,23+0,31 (+0,84%)
Alla chiusura: 04:00PM EDT
37,00 -0,23 (-0,62%)
Dopo ore: 07:14PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202437,5337,8236,6337,2337,231.131.100
27 giu 202436,4236,9336,1736,9236,92828.000
26 giu 202435,9336,3535,7636,2236,22657.100
26 giu 20240.111 Dividendo
25 giu 202436,7036,7136,2436,4936,38363.900
24 giu 202436,5337,2736,5036,7536,64439.300
21 giu 202436,2536,4735,7836,4136,30420.700
20 giu 202436,4437,0036,0636,3136,20385.100
18 giu 202436,4836,9536,3636,6436,53274.300
17 giu 202435,7036,6735,4236,5336,42594.700
14 giu 202436,1836,3735,6135,9535,84590.100
13 giu 202437,5837,6836,5837,1036,99830.100
12 giu 202438,5239,0437,5437,8037,691.269.300
11 giu 202436,2936,7735,8436,6436,53380.600
10 giu 202436,0236,9835,8736,9436,83463.800
07 giu 202436,7737,3736,4836,7036,59507.800
06 giu 202437,7838,0037,3637,5337,42297.300
05 giu 202437,4538,1236,9038,1238,00451.600
04 giu 202437,4637,5836,8837,0036,89458.600
03 giu 202439,0539,0737,4338,0237,90931.000
31 mag 202438,1038,6137,4438,4038,28408.300
30 mag 202437,5938,1237,4637,8237,70403.100
29 mag 202437,2437,4236,9837,1437,03670.300
28 mag 202438,8938,9537,8138,2938,17434.400
24 mag 202438,0838,4337,8138,3338,21739.800
23 mag 202439,1339,1837,2337,5237,411.212.800
22 mag 202439,2239,4438,5338,8838,76882.800
21 mag 202439,2839,6239,2039,4839,36445.000
20 mag 202439,3639,9339,3039,6339,51874.300
17 mag 202439,3639,5739,1639,4539,33585.900
16 mag 202439,7639,9039,3839,4139,29923.400
15 mag 202439,8640,0639,3339,9539,83506.200
14 mag 202439,0739,3138,6539,0138,89457.400
13 mag 202438,6938,8838,1638,1838,06785.500
10 mag 202438,8338,9237,8338,0637,94378.700
09 mag 202437,9838,6837,7538,6338,51359.400
08 mag 202437,5037,9537,4437,9337,81503.400
07 mag 202438,2838,7838,1838,3438,22364.500
06 mag 202437,7738,2737,7738,1838,06451.200
03 mag 202437,7538,0036,9437,2337,121.050.900
02 mag 202436,1136,5635,2936,5536,44823.300
01 mag 202435,0636,6634,7835,2235,111.467.400
30 apr 202435,9236,0935,0435,0434,93625.600
29 apr 202436,3136,7436,2036,5836,47675.400
26 apr 202435,5036,1935,3236,0535,941.222.600
25 apr 202434,9735,4534,3635,3435,23546.800
24 apr 202435,9636,2435,3635,8135,70727.700
23 apr 202434,9636,3934,9136,1336,02958.300
22 apr 202434,5535,2934,1134,9434,831.029.900
19 apr 202433,7734,6333,5734,1934,091.885.700
18 apr 202434,3935,0933,8834,0733,971.034.300
17 apr 202435,3935,4734,2034,2334,131.014.900
16 apr 202434,7135,3334,3334,9234,81825.800
15 apr 202436,4836,8134,8935,1835,071.269.600
12 apr 202437,1937,4535,8836,2836,17753.700
11 apr 202437,4637,8236,8137,6437,53894.300
10 apr 202437,2437,8636,5937,0936,981.565.100
09 apr 202439,1639,4038,4939,1939,07621.600
08 apr 202439,0239,2038,5438,8938,77607.900
05 apr 202438,0038,9437,9038,5138,39850.900
04 apr 202439,8440,0338,0238,2338,111.107.000
03 apr 202438,1339,2338,0839,0338,91731.100
02 apr 202439,0339,0638,1338,5738,45911.600
01 apr 202440,9540,9739,8840,0239,90900.500
28 mar 202440,6941,3940,6340,8340,71900.600
27 mar 202439,4940,5639,2340,5640,441.408.500
26 mar 202439,6139,8238,8038,8438,72514.400
25 mar 202439,1039,5839,0039,0238,90459.400
22 mar 202439,9340,0738,8938,9138,79576.200
21 mar 202439,6340,3539,5639,9839,86724.500
20 mar 202437,4039,4137,2539,0838,961.236.700
20 mar 20240.061 Dividendo
19 mar 202436,8037,9036,7837,6737,49576.700
18 mar 202437,9738,0737,2437,3637,191.201.800
15 mar 202437,3938,0437,3337,7737,59611.700
14 mar 202438,8138,8936,9937,6537,471.246.400
13 mar 202438,7539,4238,7439,0738,89518.200
12 mar 202438,8939,1638,2338,8338,651.044.400
11 mar 202439,1739,5338,7438,8938,71753.200
08 mar 202440,2640,9139,1639,5339,351.495.100
07 mar 202439,5140,0239,3939,5839,40754.900
06 mar 202439,2539,2638,5438,9438,76954.400
05 mar 202438,6139,2238,1438,4238,241.053.800
04 mar 202439,6839,9539,0739,1738,991.027.300
01 mar 202438,7139,3938,2139,2639,08873.400
29 feb 202438,9539,2937,9838,4138,231.060.200
28 feb 202437,9838,4937,7637,9737,79729.900
27 feb 202438,2038,6438,0438,5238,34757.000
26 feb 202436,9737,6936,7837,5537,38668.100
23 feb 202436,9537,4936,5637,0736,90842.500
22 feb 202436,6137,1236,3536,9136,74819.200
21 feb 202436,2536,5035,8036,3736,20499.600
20 feb 202436,8437,0136,4036,7236,55984.600
16 feb 202437,9338,5337,5637,7837,60829.200
15 feb 202437,5638,9337,4638,7738,591.143.300
14 feb 202436,3637,1135,8436,9436,771.181.000
13 feb 202435,8936,3334,6835,2635,101.933.500
12 feb 202437,2538,6237,2538,4238,24834.700
09 feb 202436,2237,1436,0237,1136,94768.400
08 feb 202434,8835,9834,6835,9535,78633.700
*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...