Italia markets closed

ProShares Ultra Financials (UYG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,67-1,05 (-1,62%)
In data: 01:01PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202463,9363,9362,7963,6763,6715.647
24 apr 202464,3564,7464,1164,7264,7214.300
23 apr 202464,5864,8564,2764,7464,749.900
22 apr 202463,1064,5762,7463,8863,8814.900
19 apr 202461,1762,4461,1762,4462,4421.800
18 apr 202460,9561,6660,5860,7560,7512.200
17 apr 202460,3760,9159,8660,3060,3019.200
16 apr 202460,9461,1359,8960,0660,0636.900
15 apr 202462,7863,4960,5460,8060,8064.800
12 apr 202462,2562,7361,1661,4761,4738.200
11 apr 202463,7464,1362,8863,3663,3613.600
10 apr 202465,0065,2763,7864,0764,0727.300
09 apr 202467,0167,0165,1166,1066,1022.400
08 apr 202466,1667,1166,1666,8466,8416.800
05 apr 202465,3166,6065,3166,3266,3232.000
04 apr 202467,4867,9165,0065,1965,1954.300
03 apr 202466,9667,5666,2866,6066,6047.200
02 apr 202466,8467,1666,5466,7566,7515.000
01 apr 202468,1868,3267,1967,3467,3443.400
28 mar 202467,6368,5067,5668,3268,3225.100
27 mar 202466,4567,4866,3067,4867,4818.800
26 mar 202466,1666,3465,9065,9765,9718.800
25 mar 202465,7166,1465,5565,6865,687.700
22 mar 202467,5868,0965,9865,9865,9820.900
21 mar 202466,8967,9266,8967,6267,6226.900
20 mar 202464,7366,6664,7266,5366,5340.100
20 mar 20240.039 Dividendo
19 mar 202464,4065,1064,4065,0064,9613.600
18 mar 202464,1764,5763,8564,3764,338.600
15 mar 202462,9364,2862,9363,7963,7527.200
14 mar 202464,7365,0063,1963,8763,8321.000
13 mar 202463,9964,9563,9964,7764,7324.200
12 mar 202463,5764,3463,5464,0263,9818.100
11 mar 202462,9963,5762,6163,5163,4715.400
08 mar 202462,9663,7562,9663,2563,2117.500
07 mar 202463,7263,9562,7162,9662,9213.700
06 mar 202462,8163,6262,4263,1963,1540.500
05 mar 202462,0863,2962,0862,7262,6849.400
04 mar 202461,7363,0161,7362,5962,5599.500
01 mar 202462,1262,7561,9662,3062,2626.600
29 feb 202462,7563,0062,0562,3062,2620.400
28 feb 202461,6362,9761,6362,6162,5721.900
27 feb 202461,9362,1261,3662,1262,0814.300
26 feb 202462,2763,1961,7061,7661,7252.500
23 feb 202462,4262,9762,3162,4662,4229.500
22 feb 202460,9962,2560,9961,9561,91169.000
21 feb 202459,7060,3859,6160,3860,3412.300
20 feb 202459,6960,4659,6960,0159,9723.000
16 feb 202460,4761,0060,3360,4960,4519.400
15 feb 202459,5961,0959,5960,8360,7960.000
14 feb 202458,3558,9558,1858,9558,9134.600
13 feb 202458,4758,4756,9557,7957,7680.000
12 feb 202458,9759,9158,7759,3859,3422.900
09 feb 202458,4358,9658,2758,9658,9217.400
08 feb 202458,6959,0057,9158,5558,5136.600
07 feb 202458,7759,2658,4959,1159,0717.800
06 feb 202457,8958,4357,8958,3558,3162.700
05 feb 202458,1658,3757,5858,0758,0438.200
02 feb 202458,0759,2657,9258,8358,7950.900
01 feb 202457,9558,2756,6658,2158,1872.800
31 gen 202459,3160,1658,1058,1058,0752.700
30 gen 202458,1259,6558,1259,5359,4940.600
29 gen 202457,5858,1957,2358,1958,1623.500
26 gen 202457,2558,0057,0357,8057,7721.000
25 gen 202457,2557,4956,7357,4657,4346.800
24 gen 202457,0957,4756,8556,8956,8641.900
23 gen 202456,1456,5156,0556,4056,3720.900
22 gen 202456,1756,7956,1356,2356,2026.200
19 gen 202454,4555,9254,1755,7655,7337.400
18 gen 202453,7154,0953,0053,9953,9633.500
17 gen 202453,3254,3453,1553,7453,7158.400
16 gen 202454,0054,3053,5854,0454,0189.300
12 gen 202455,6255,8454,5054,8854,8548.700
11 gen 202455,2755,5654,3255,1555,1250.300
10 gen 202455,2755,6854,9555,5755,5431.600
09 gen 202455,6555,6555,0955,4055,3719.300
08 gen 202455,4156,2254,9856,1256,0964.100
05 gen 202455,1956,0054,9455,5555,52157.800
04 gen 202454,6655,8254,6654,9554,9251.400
03 gen 202455,0455,1554,4354,5954,5685.200
02 gen 202454,3355,5254,3355,4955,4640.200
29 dic 202355,4255,5554,7555,2055,1737.200
28 dic 202355,1455,6255,0955,4555,4259.200
27 dic 202354,5655,1454,5655,0154,9835.300
26 dic 202354,3254,9654,3254,7154,6821.000
22 dic 202354,2554,7754,0354,3354,3020.600
21 dic 202353,9054,1853,2054,1854,1524.700
20 dic 202354,8555,0653,2153,2553,2232.900
20 dic 20230.147 Dividendo
19 dic 202354,3855,3054,3855,2355,0514.100
18 dic 202354,8254,8254,4054,4554,2718.500
15 dic 202354,1454,3553,7154,1453,9629.600
14 dic 202354,5755,1454,2754,8554,6796.400
13 dic 202352,0553,8152,0453,7753,5978.500
12 dic 202351,4252,1051,4052,1051,9316.600
11 dic 202350,7851,5050,7851,3551,1819.800
08 dic 202349,9950,7849,9950,6750,5010.100
07 dic 202350,0450,2649,9050,1950,0314.700
06 dic 202350,9851,2049,6949,8249,6626.300
05 dic 202350,1350,5049,8850,3150,1529.800
*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...