ProShares UltraPro Short QQQ (SQQQ)

SQQQ
🏛️ Vereinigte Staaten →
15.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.29 13.64 13.25 13.45 119.6M
2023-12-28 13.13 13.31 13.11 13.27 62.5M
2023-12-27 13.28 13.36 13.19 13.22 90.0M
2023-12-26 13.46 13.47 13.23 13.29 58.2M
2023-12-22 13.48 13.73 13.38 13.53 88.1M
2023-12-21 13.67 13.94 13.55 13.60 118.4M
2023-12-20 13.55 14.07 13.33 14.06 131.4M
2023-12-19 13.90 13.92 13.72 13.74 82.7M
2023-12-18 14.16 14.20 13.84 13.93 97.1M
2023-12-15 14.33 14.39 14.07 14.25 116.4M
2023-12-14 14.23 14.73 14.09 14.41 131.3M
2023-12-13 14.81 14.89 14.27 14.34 145.8M
2023-12-12 15.26 15.40 14.89 14.90 99.1M
2023-12-11 15.71 15.74 15.22 15.26 99.0M
2023-12-08 16.07 16.10 15.60 15.66 128.3M
2023-12-07 16.17 16.31 15.75 15.85 112.0M
2023-12-06 15.87 16.57 15.85 16.52 108.2M
2023-12-05 16.61 16.63 16.08 16.23 113.7M
2023-12-04 16.37 16.80 16.31 16.35 125.3M
2023-12-01 16.17 16.38 15.82 15.90 123.7M
2023-11-30 15.87 16.39 15.81 16.02 135.4M
2023-11-29 15.53 15.92 15.35 15.89 115.1M
2023-11-28 16.04 16.09 15.75 15.82 107.5M
2023-11-27 15.96 16.05 15.69 15.93 91.3M
2023-11-24 15.87 16.01 15.80 15.90 49.7M
2023-11-22 15.75 15.94 15.43 15.81 114.6M
2023-11-21 15.91 16.20 15.89 15.99 109.4M
2023-11-20 16.29 16.29 15.60 15.70 114.4M
2023-11-17 16.38 16.50 16.14 16.28 111.1M
2023-11-16 16.42 16.59 16.25 16.28 128.1M
2023-11-15 16.08 16.47 16.02 16.30 146.8M
2023-11-14 16.55 16.62 16.19 16.34 153.8M
2023-11-13 17.49 17.71 17.29 17.44 105.7M
2023-11-10 18.25 18.34 17.24 17.28 158.0M
2023-11-09 17.99 18.58 17.81 18.51 169.3M
2023-11-08 18.04 18.40 17.94 18.06 117.8M
2023-11-07 18.46 18.64 17.95 18.10 127.8M
2023-11-06 18.71 18.96 18.51 18.61 102.0M
2023-11-03 19.31 19.34 18.61 18.82 142.9M
2023-11-02 19.83 20.04 19.46 19.50 129.0M
2023-11-01 21.56 21.58 20.48 20.57 153.2M
2023-10-31 22.02 22.52 21.64 21.70 117.2M
2023-10-30 22.28 22.56 21.75 22.03 140.8M
2023-10-27 22.55 23.02 22.06 22.75 184.2M
2023-10-26 22.06 23.34 21.89 23.09 189.9M
2023-10-25 20.73 21.91 20.70 21.80 149.8M
2023-10-24 20.59 20.90 20.17 20.31 129.6M
2023-10-23 21.34 21.72 20.26 20.90 160.7M
2023-10-20 20.27 21.12 20.17 21.08 162.1M
2023-10-19 19.39 20.30 19.19 20.16 199.0M
2023-10-18 19.24 19.80 18.89 19.61 145.0M
2023-10-17 19.21 19.53 18.58 18.83 138.2M
2023-10-16 19.08 19.12 18.48 18.64 110.3M
2023-10-13 18.49 19.51 18.41 19.30 158.9M
2023-10-12 18.31 18.94 18.04 18.59 149.0M
2023-10-11 18.56 18.83 18.33 18.37 118.4M
2023-10-10 19.02 19.10 18.33 18.76 115.9M
2023-10-09 19.74 19.98 18.97 19.06 114.0M
2023-10-06 20.90 21.05 19.16 19.36 181.1M
2023-10-05 20.19 20.96 20.12 20.37 120.3M
2023-10-04 20.86 20.95 20.00 20.17 148.9M
2023-10-03 20.37 21.28 20.00 21.01 136.8M
2023-10-02 20.41 20.52 19.70 19.95 127.2M
2023-09-29 19.89 20.67 19.64 20.44 162.8M
2023-09-28 21.16 21.32 20.09 20.48 141.5M
2023-09-27 20.92 21.63 20.62 20.95 153.1M
2023-09-26 20.64 21.28 20.55 21.10 119.3M
2023-09-25 20.65 20.83 20.17 20.18 114.9M
2023-09-22 20.18 20.53 19.81 20.47 133.9M
2023-09-21 20.00 20.50 19.87 20.48 142.4M
2023-09-20 18.42 19.38 18.35 19.36 117.8M
2023-09-19 18.97 19.36 18.77 18.89 107.2M
2023-09-18 18.96 19.01 18.58 18.75 88.9M
2023-09-15 18.08 18.94 18.02 18.82 123.6M
2023-09-14 18.07 18.37 17.73 17.88 122.0M
2023-09-13 18.48 18.65 18.05 18.30 120.8M
2023-09-12 18.14 18.55 17.95 18.49 95.7M
2023-09-11 18.09 18.39 17.82 17.89 96.2M
2023-09-08 18.63 18.70 18.20 18.54 99.3M
2023-09-07 18.88 19.04 18.50 18.61 118.5M
2023-09-06 17.83 18.48 17.79 18.18 121.1M
2023-09-05 17.90 18.03 17.54 17.72 88.8M
2023-09-01 17.37 17.99 17.31 17.77 113.4M
2023-08-31 17.86 17.86 17.45 17.71 103.8M
2023-08-30 18.12 18.27 17.75 17.83 119.4M
2023-08-29 19.43 19.48 18.07 18.14 136.8M
2023-08-28 19.35 19.80 19.23 19.38 110.7M
2023-08-25 20.16 20.75 19.53 19.82 214.0M
2023-08-24 18.52 20.32 18.50 20.31 152.5M
2023-08-23 19.79 19.83 18.86 19.03 132.4M
2023-08-22 19.47 20.09 19.45 19.98 119.8M
2023-08-21 20.63 20.72 19.76 19.87 134.1M
2023-08-18 21.38 21.48 20.65 20.88 164.4M
2023-08-17 19.89 20.86 19.84 20.78 146.3M
2023-08-16 19.57 20.12 19.32 20.10 136.8M
2023-08-15 19.03 19.58 18.90 19.46 116.8M
2023-08-14 19.65 19.77 18.85 18.86 133.4M
2023-08-11 19.56 19.75 19.24 19.51 134.3M
2023-08-10 18.75 19.37 18.21 19.13 177.5M
2023-08-09 18.55 19.33 18.53 19.20 142.5M
2023-08-08 18.50 19.05 18.50 18.59 119.9M
2023-08-07 18.32 18.67 18.10 18.11 108.1M
2023-08-04 18.03 18.65 17.69 18.57 160.8M
2023-08-03 18.58 18.60 17.99 18.32 141.3M
2023-08-02 17.55 18.37 17.54 18.18 175.7M
2023-08-01 17.13 17.35 16.96 17.06 108.1M
2023-07-31 16.93 17.12 16.78 16.91 86.2M
2023-07-28 17.35 17.42 16.81 16.96 156.3M
2023-07-27 17.01 18.12 16.78 17.93 165.9M
2023-07-26 17.75 18.10 17.53 17.76 122.1M
2023-07-25 17.85 17.86 17.35 17.58 83.7M
2023-07-24 17.90 18.23 17.75 17.94 83.6M
2023-07-21 17.52 18.09 17.41 18.03 132.8M
2023-07-20 17.10 18.00 16.90 17.85 147.4M
2023-07-19 16.53 16.86 16.38 16.66 119.9M
2023-07-18 17.17 17.43 16.47 16.66 119.0M
2023-07-17 17.47 17.53 16.95 17.08 85.8M
2023-07-14 17.48 17.68 17.03 17.55 120.9M
2023-07-13 17.99 18.08 17.41 17.54 115.9M
2023-07-12 18.52 18.84 18.23 18.44 132.9M
2023-07-11 19.38 19.73 19.09 19.16 88.7M
2023-07-10 19.51 19.92 19.33 19.43 96.3M
2023-07-07 19.30 19.49 18.79 19.45 97.5M
2023-07-06 19.39 19.70 19.18 19.24 104.9M
2023-07-05 19.04 19.04 18.53 18.79 87.7M
2023-07-03 18.82 18.99 18.69 18.79 42.4M
2023-06-30 19.21 19.27 18.73 18.91 120.8M
2023-06-29 19.73 20.08 19.62 19.80 114.0M
2023-06-28 20.07 20.09 19.34 19.65 132.3M
2023-06-27 20.57 20.70 19.64 19.78 118.4M
2023-06-26 20.11 20.84 19.65 20.81 109.7M
2023-06-23 20.08 20.30 19.64 20.02 125.8M
2023-06-22 20.35 20.42 19.41 19.42 118.9M
2023-06-21 19.51 20.26 19.44 20.09 125.1M
2023-06-20 19.74 20.06 19.35 19.57 111.3M
2023-06-16 18.75 19.56 18.73 19.49 127.6M
2023-06-15 20.03 20.13 18.86 19.13 167.1M
2023-06-14 20.22 20.70 19.74 19.78 164.8M
2023-06-13 20.21 20.78 20.07 20.22 141.3M
2023-06-12 21.48 21.66 20.66 20.69 105.0M
2023-06-09 21.76 22.06 21.19 21.79 118.4M
2023-06-08 22.81 22.86 21.92 22.05 106.8M
2023-06-07 21.68 22.96 21.31 22.84 140.8M
2023-06-06 21.82 22.08 21.54 21.72 93.4M
2023-06-05 21.77 21.89 21.22 21.70 124.0M
2023-06-02 21.89 22.24 21.51 21.74 118.6M
2023-06-01 23.07 23.29 21.95 22.22 117.7M
2023-05-31 22.92 23.28 22.52 23.06 128.9M
2023-05-30 22.05 22.88 21.82 22.59 138.1M
2023-05-26 24.58 24.60 22.72 22.91 164.3M
2023-05-25 24.92 25.53 24.48 24.80 149.0M
2023-05-24 26.75 27.19 26.39 26.67 130.9M
2023-05-23 25.70 26.36 25.45 26.27 111.4M
2023-05-22 25.61 25.62 25.06 25.30 79.9M
2023-05-19 25.33 25.79 25.16 25.56 115.8M
2023-05-18 26.75 26.76 25.31 25.38 146.4M
2023-05-17 27.56 27.86 26.66 26.81 112.4M
2023-05-16 28.11 28.11 27.37 27.81 99.7M
2023-05-15 28.23 28.64 27.84 27.90 86.7M
2023-05-12 27.91 28.89 27.80 28.34 101.5M
2023-05-11 28.16 28.57 27.88 28.04 109.9M
2023-05-10 28.54 29.22 28.02 28.27 138.9M
2023-05-09 29.11 29.29 28.87 29.20 71.2M
2023-05-08 28.99 29.28 28.55 28.64 76.3M
2023-05-05 30.14 30.25 28.60 28.84 111.8M
2023-05-04 30.53 31.09 30.19 30.78 139.4M
2023-05-03 29.74 30.45 28.98 30.42 152.6M
2023-05-02 29.09 30.30 29.00 29.81 137.6M
2023-05-01 29.08 29.35 28.68 29.05 90.2M
2023-04-28 29.62 29.94 28.92 28.96 138.3M
2023-04-27 30.98 31.19 29.38 29.56 142.0M
2023-04-26 31.62 32.29 31.15 32.15 131.5M
2023-04-25 31.43 32.73 31.24 32.69 131.1M
2023-04-24 30.81 31.58 30.41 30.93 108.9M
2023-04-21 30.94 31.47 30.50 30.73 116.2M
2023-04-20 30.97 31.18 29.96 30.81 141.7M
2023-04-19 30.73 30.76 29.77 30.07 101.9M
2023-04-18 29.42 30.37 29.30 30.02 91.4M
2023-04-17 30.21 30.79 29.91 30.03 96.7M
2023-04-14 30.35 30.91 29.58 30.07 141.6M
2023-04-13 31.22 31.27 29.75 29.90 123.6M
2023-04-12 30.32 31.86 30.14 31.69 145.6M
2023-04-11 30.31 31.03 30.29 30.88 88.2M
2023-04-10 31.09 31.60 30.27 30.29 87.9M
2023-04-06 31.34 31.75 30.08 30.21 115.6M
2023-04-05 30.22 31.35 30.17 30.84 118.6M
2023-04-04 29.47 30.24 29.18 29.87 112.5M
2023-04-03 29.95 30.33 29.50 29.56 111.0M
2023-03-31 30.83 30.91 29.29 29.36 139.8M
2023-03-30 31.02 31.41 30.68 30.88 115.3M
2023-03-29 32.34 32.62 31.54 31.76 120.1M
2023-03-28 33.22 34.32 33.22 33.55 110.0M
2023-03-27 32.13 33.29 31.79 33.01 109.6M
2023-03-24 32.85 33.59 32.31 32.34 148.7M
2023-03-23 32.63 33.60 31.22 32.69 189.9M
2023-03-22 32.56 33.90 30.98 33.86 179.7M
2023-03-21 33.52 34.04 32.56 32.74 105.3M
2023-03-20 34.75 35.51 34.06 34.17 116.4M
2023-03-17 34.05 35.18 33.24 34.49 165.1M
2023-03-16 37.32 37.57 33.88 34.02 174.8M
2023-03-15 38.47 39.03 36.76 36.93 217.8M
2023-03-14 38.73 39.08 37.22 37.46 175.5M
2023-03-13 41.90 42.57 38.60 40.19 252.2M
2023-03-10 39.37 41.54 38.75 41.08 271.1M
2023-03-09 37.26 39.73 36.28 39.45 162.9M
2023-03-08 37.82 38.54 37.18 37.41 132.6M
2023-03-07 36.61 38.20 36.26 37.96 158.3M
2023-03-06 36.27 36.68 35.15 36.60 116.9M
2023-03-03 38.43 38.64 36.62 36.73 110.2M
2023-03-02 41.18 41.30 38.78 39.13 126.6M
2023-03-01 39.25 40.48 38.98 40.07 135.5M
2023-02-28 39.22 39.35 38.10 39.13 109.1M
2023-02-27 38.46 39.18 37.89 38.93 111.3M
2023-02-24 39.83 40.47 39.36 39.79 155.5M
2023-02-23 37.40 39.55 37.33 37.85 135.6M
2023-02-22 38.67 39.50 37.99 38.84 141.2M
2023-02-21 37.72 38.95 37.20 38.87 125.5M
2023-02-17 36.33 37.38 36.03 36.29 150.2M
2023-02-16 35.19 35.58 33.85 35.50 159.1M
2023-02-15 35.02 35.24 33.54 33.58 122.3M
2023-02-14 35.71 36.39 34.02 34.36 206.4M
2023-02-13 36.36 36.82 34.90 35.10 108.8M
2023-02-10 36.97 37.76 36.21 36.87 159.4M
2023-02-09 33.67 36.67 33.60 36.13 154.8M
2023-02-08 33.83 35.40 33.51 35.16 144.7M
2023-02-07 35.64 36.04 32.98 33.38 195.0M
2023-02-06 35.61 36.04 34.79 35.58 127.5M
2023-02-03 35.07 35.20 32.72 34.67 212.5M
2023-02-02 34.45 34.75 32.20 33.01 216.3M
2023-02-01 39.45 40.28 35.83 36.84 193.7M
2023-01-31 41.17 41.23 39.30 39.36 99.1M
2023-01-30 40.16 41.32 39.57 41.20 120.2M
2023-01-27 40.57 40.61 38.00 38.85 126.2M
2023-01-26 40.91 42.13 39.92 39.99 122.5M
2023-01-25 44.16 45.29 42.15 42.42 136.0M
2023-01-24 42.60 42.82 41.61 42.13 95.8M
2023-01-23 44.44 44.79 41.26 41.84 120.5M
2023-01-20 47.96 48.53 44.67 44.79 108.5M
2023-01-19 48.26 49.45 47.67 48.82 112.1M
2023-01-18 44.80 47.46 44.05 47.34 122.8M
2023-01-17 45.96 46.52 44.92 45.62 84.6M
2023-01-13 48.05 48.24 45.69 45.81 99.4M
2023-01-12 47.27 49.49 46.23 46.74 160.9M
2023-01-11 49.44 49.88 47.40 47.46 86.7M
2023-01-10 51.93 52.22 49.97 50.03 97.1M
2023-01-09 51.14 51.67 48.53 51.28 103.6M
2023-01-06 55.92 57.84 51.53 52.40 128.0M
2023-01-05 55.49 57.19 55.38 56.93 101.3M
2023-01-04 53.84 56.39 53.31 54.41 117.8M
2023-01-03 52.59 56.57 51.68 55.15 85.7M