ProShares S

TDV
🏛️ Vereinigte Staaten →
86.45
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
2022-12-30 55.08 55.35 54.74 55.35 0.0M
2022-12-29 54.97 55.67 54.97 55.54 0.0M
2022-12-28 55.20 55.34 54.21 54.26 0.1M
2022-12-27 55.15 55.19 54.73 55.07 0.0M
2022-12-23 54.85 55.09 54.33 55.09 0.0M
2022-12-22 55.48 55.59 54.06 54.87 0.0M
2022-12-21 55.91 56.42 55.91 56.30 0.0M
2022-12-20 55.13 55.74 55.13 55.52 0.0M
2022-12-19 55.98 56.08 55.28 55.50 0.0M
2022-12-16 56.08 56.40 55.71 56.08 0.0M
2022-12-15 57.98 57.98 56.60 56.71 0.0M
2022-12-14 59.24 59.66 58.28 58.74 0.0M
2022-12-13 60.32 60.58 58.81 59.18 0.0M
2022-12-12 57.75 58.69 57.75 58.69 0.0M
2022-12-09 57.77 58.30 57.64 57.67 0.0M
2022-12-08 57.67 58.13 57.67 58.05 0.0M
2022-12-07 57.14 57.54 56.94 57.28 0.0M
2022-12-06 58.44 58.45 57.07 57.42 0.0M
2022-12-05 59.01 59.01 58.16 58.43 0.0M
2022-12-02 59.04 59.56 59.03 59.38 0.0M
2022-12-01 59.76 60.09 59.57 59.74 0.0M
2022-11-30 57.52 59.60 57.40 59.56 0.0M
2022-11-29 58.08 58.08 57.42 57.66 0.0M
2022-11-28 58.52 58.62 57.65 57.86 0.0M
2022-11-25 58.85 59.21 58.85 58.98 0.0M
2022-11-23 59.31 59.39 58.80 59.13 0.0M
2022-11-22 57.92 58.80 57.92 58.80 0.0M
2022-11-21 57.74 57.86 57.62 57.63 0.0M
2022-11-18 58.08 58.08 57.79 58.00 0.0M
2022-11-17 57.00 57.81 56.97 57.69 0.0M
2022-11-16 58.39 58.39 57.47 57.63 0.0M
2022-11-15 58.98 59.05 58.18 58.67 0.0M
2022-11-14 57.79 58.57 57.74 57.74 0.0M
2022-11-11 57.55 58.20 57.52 58.01 0.0M
2022-11-10 56.32 57.43 56.32 57.43 0.0M
2022-11-09 54.76 54.76 53.97 54.00 0.0M
2022-11-08 55.14 55.80 54.64 55.18 0.0M
2022-11-07 54.13 54.87 53.92 54.77 0.0M
2022-11-04 53.62 54.07 53.11 53.97 0.0M
2022-11-03 53.06 53.10 52.42 52.55 0.0M
2022-11-02 55.23 55.47 53.76 53.76 0.0M
2022-11-01 55.52 55.52 55.28 55.44 0.0M
2022-10-31 55.36 55.53 55.18 55.28 0.0M
2022-10-28 54.86 55.77 54.72 55.77 0.0M
2022-10-27 54.58 54.86 54.17 54.18 0.0M
2022-10-26 54.16 55.14 54.16 54.37 0.0M
2022-10-25 53.55 54.64 53.55 54.64 0.0M
2022-10-24 53.56 53.72 53.12 53.60 0.0M
2022-10-21 51.83 53.16 51.83 53.14 0.0M
2022-10-20 52.00 52.59 51.43 51.68 0.0M
2022-10-19 51.93 51.93 51.27 51.75 0.0M
2022-10-18 52.77 52.77 51.54 51.80 0.0M
2022-10-17 51.23 51.58 51.23 51.49 0.0M
2022-10-14 51.94 51.94 50.19 50.20 0.1M
2022-10-13 49.00 51.52 48.69 51.41 0.0M
2022-10-12 50.23 50.31 49.99 49.99 0.0M
2022-10-11 50.47 50.76 50.01 50.20 0.0M
2022-10-10 51.74 51.74 50.59 50.96 0.0M
2022-10-07 52.70 52.70 51.63 51.69 0.0M
2022-10-06 53.63 54.09 53.42 53.42 0.0M
2022-10-05 53.53 54.05 53.53 53.83 0.0M
2022-10-04 52.95 53.68 52.95 53.68 0.0M
2022-10-03 51.26 52.28 51.26 51.98 0.0M
2022-09-30 51.17 51.44 50.56 50.56 0.0M
2022-09-29 51.74 51.74 50.90 51.29 0.0M
2022-09-28 51.41 52.47 51.41 52.21 0.0M
2022-09-27 51.96 52.09 51.10 51.45 0.0M
2022-09-26 51.94 52.48 51.49 51.51 0.0M
2022-09-23 52.24 52.24 51.49 51.96 0.0M
2022-09-22 53.05 53.05 52.75 52.82 0.0M
2022-09-21 54.57 54.77 53.46 53.46 0.0M
2022-09-20 54.71 54.71 54.09 54.36 0.0M
2022-09-19 54.22 55.05 54.22 55.01 0.0M
2022-09-16 54.33 54.81 54.04 54.81 0.0M
2022-09-15 55.47 55.47 54.68 54.85 0.0M
2022-09-14 55.49 55.83 55.21 55.63 0.0M
2022-09-13 56.59 56.66 55.51 55.70 0.0M
2022-09-12 58.07 58.07 57.69 57.91 0.0M
2022-09-09 57.25 57.47 57.25 57.44 0.0M
2022-09-08 55.81 56.54 55.81 56.54 0.0M
2022-09-07 55.70 56.41 55.70 56.22 0.0M
2022-09-06 55.83 55.83 55.23 55.35 0.0M
2022-09-02 56.89 56.89 55.64 55.66 0.0M
2022-09-01 56.03 56.30 55.59 56.30 0.0M
2022-08-31 57.20 57.20 56.48 56.67 0.1M
2022-08-30 57.74 57.74 56.77 57.03 0.0M
2022-08-29 57.68 58.00 57.42 57.62 0.0M
2022-08-26 60.29 60.29 58.06 58.10 0.0M
2022-08-25 59.95 60.33 59.84 60.33 0.0M
2022-08-24 59.13 59.41 59.04 59.24 0.0M
2022-08-23 59.35 59.86 59.27 59.27 0.0M
2022-08-22 60.00 60.00 59.41 59.45 0.0M
2022-08-19 61.30 61.30 60.80 60.92 0.0M
2022-08-18 61.19 61.93 61.19 61.86 0.0M
2022-08-17 60.95 61.26 60.55 61.07 0.0M
2022-08-16 61.53 61.98 61.53 61.81 0.0M
2022-08-15 61.45 61.79 61.33 61.79 0.0M
2022-08-12 60.92 61.57 60.87 61.57 0.0M
2022-08-11 60.77 61.07 60.36 60.36 0.0M
2022-08-10 60.10 60.48 60.10 60.48 0.0M
2022-08-09 59.86 59.86 58.88 58.95 0.0M
2022-08-08 60.40 60.56 59.78 60.12 0.0M
2022-08-05 59.99 60.26 59.90 60.26 0.0M
2022-08-04 60.76 60.76 60.04 60.34 0.0M
2022-08-03 59.79 60.65 59.79 60.62 0.0M
2022-08-02 59.63 60.02 59.27 59.54 0.0M
2022-08-01 59.69 60.35 59.60 59.98 0.0M
2022-07-29 59.11 60.13 59.11 60.01 0.0M
2022-07-28 58.69 59.40 58.35 59.32 0.0M
2022-07-27 57.99 58.81 57.79 58.62 0.0M
2022-07-26 57.05 57.05 56.79 56.90 0.0M
2022-07-25 57.00 57.23 56.90 57.20 0.0M
2022-07-22 57.70 57.90 57.11 57.29 0.0M
2022-07-21 57.04 57.86 56.98 57.86 0.0M
2022-07-20 56.30 57.07 56.30 57.04 0.0M
2022-07-19 55.22 56.34 55.22 56.28 0.0M
2022-07-18 55.35 55.42 54.62 54.62 0.0M
2022-07-15 54.67 55.07 54.67 55.07 0.0M
2022-07-14 53.28 54.00 53.11 54.00 0.0M
2022-07-13 53.76 53.92 53.62 53.79 0.0M
2022-07-12 54.21 54.34 53.53 53.73 0.0M
2022-07-11 54.30 54.46 53.94 54.07 0.0M
2022-07-08 54.40 54.69 54.24 54.68 0.0M
2022-07-07 54.33 54.68 54.33 54.61 0.0M
2022-07-06 53.19 53.78 53.19 53.53 0.0M
2022-07-05 52.14 53.29 52.14 53.28 0.0M
2022-07-01 53.40 53.40 52.51 53.08 0.0M
2022-06-30 53.23 53.99 52.95 53.60 0.0M
2022-06-29 54.05 54.05 53.47 53.90 0.0M
2022-06-28 55.92 56.00 54.27 54.27 0.0M
2022-06-27 55.70 55.83 55.20 55.41 0.0M
2022-06-24 54.15 55.39 54.15 55.35 0.0M
2022-06-23 53.42 53.55 52.97 53.46 0.0M
2022-06-22 52.86 53.55 52.86 53.26 0.0M
2022-06-21 53.21 53.83 53.21 53.69 0.0M
2022-06-17 52.31 52.84 51.94 52.60 0.0M
2022-06-16 53.29 53.29 52.01 52.12 0.0M
2022-06-15 54.17 54.71 53.95 54.46 0.0M
2022-06-14 53.74 53.81 53.46 53.70 0.0M
2022-06-13 54.29 54.32 53.30 53.30 0.0M
2022-06-10 56.03 56.14 55.49 55.49 0.0M
2022-06-09 58.00 58.02 56.94 56.94 0.0M
2022-06-08 58.70 58.75 58.29 58.29 0.0M
2022-06-07 58.48 59.25 58.40 59.25 0.0M
2022-06-06 59.48 59.48 58.65 58.75 0.0M
2022-06-03 58.72 59.04 58.64 58.80 0.0M
2022-06-02 58.35 59.68 58.35 59.68 0.0M
2022-06-01 58.71 58.74 58.15 58.48 0.0M
2022-05-31 58.25 59.15 58.25 58.90 0.0M
2022-05-27 58.09 59.10 58.09 59.10 0.0M
2022-05-26 56.50 57.61 56.50 57.55 0.0M
2022-05-25 55.74 56.62 55.74 56.24 0.0M
2022-05-24 54.93 55.62 54.81 55.58 0.0M
2022-05-23 55.74 56.23 55.42 56.07 0.0M
2022-05-20 56.01 56.01 54.02 55.36 0.0M
2022-05-19 55.22 55.95 54.77 55.27 0.0M
2022-05-18 57.53 57.53 55.71 55.85 0.0M
2022-05-17 57.42 58.13 57.30 57.97 0.0M
2022-05-16 56.68 56.77 56.14 56.42 0.0M
2022-05-13 56.12 56.93 56.12 56.68 0.0M
2022-05-12 55.00 55.60 54.42 55.29 0.0M
2022-05-11 56.03 56.95 55.18 55.19 0.0M
2022-05-10 56.80 57.05 55.81 56.35 0.0M
2022-05-09 56.57 56.76 55.87 55.90 0.0M
2022-05-06 57.73 58.07 56.77 57.38 0.0M
2022-05-05 59.67 59.67 57.47 58.11 0.0M
2022-05-04 58.51 60.29 58.03 60.18 0.0M
2022-05-03 58.32 58.66 58.17 58.50 0.0M
2022-05-02 57.75 58.15 56.89 58.10 0.0M
2022-04-29 59.00 59.38 57.40 57.40 0.0M
2022-04-28 58.82 59.85 58.36 59.73 0.0M
2022-04-27 57.75 58.40 57.50 57.77 0.0M
2022-04-26 59.19 59.19 57.69 57.69 0.0M
2022-04-25 58.46 59.37 58.15 59.37 0.0M
2022-04-22 60.19 60.19 58.81 58.81 0.0M
2022-04-21 61.84 61.84 60.48 60.50 0.0M
2022-04-20 60.97 61.41 60.97 61.02 0.0M
2022-04-19 59.70 60.41 59.70 60.38 0.0M
2022-04-18 59.23 59.76 59.23 59.49 0.0M
2022-04-14 60.26 60.26 59.30 59.30 0.0M
2022-04-13 59.63 60.09 59.56 59.97 0.0M
2022-04-12 60.22 60.38 59.32 59.37 0.0M
2022-04-11 60.43 60.43 59.51 59.51 0.0M
2022-04-08 61.10 61.10 60.48 60.48 0.0M
2022-04-07 61.27 61.45 60.70 61.17 0.0M
2022-04-06 60.97 61.26 60.88 60.99 0.0M
2022-04-05 62.97 62.97 61.60 61.68 0.1M
2022-04-04 62.68 63.00 62.59 62.95 0.0M
2022-04-01 62.91 62.91 61.73 62.44 0.0M
2022-03-31 63.09 63.36 62.42 62.42 0.0M
2022-03-30 64.15 64.15 62.91 63.22 0.0M
2022-03-29 63.73 64.29 63.64 64.23 0.0M
2022-03-28 62.53 62.87 62.01 62.87 0.0M
2022-03-25 62.60 62.60 62.15 62.53 0.0M
2022-03-24 61.52 62.33 61.40 62.33 0.0M
2022-03-23 62.13 62.13 61.22 61.22 0.0M
2022-03-22 62.18 62.66 62.18 62.48 0.0M
2022-03-21 61.98 62.15 61.59 61.93 0.0M
2022-03-18 61.29 62.28 60.93 62.28 0.0M
2022-03-17 61.18 61.45 60.72 61.45 0.0M
2022-03-16 59.94 60.88 59.42 60.88 0.0M
2022-03-15 58.56 59.50 58.52 59.39 0.0M
2022-03-14 58.83 59.11 57.96 58.13 0.0M
2022-03-11 60.03 60.03 59.07 59.07 0.0M
2022-03-10 59.14 59.73 58.92 59.69 0.0M
2022-03-09 59.91 60.42 59.76 60.08 0.0M
2022-03-08 58.82 60.12 58.46 58.77 0.0M
2022-03-07 60.23 60.23 58.73 58.73 0.0M
2022-03-04 60.19 60.67 60.01 60.41 0.0M
2022-03-03 61.52 61.52 60.70 60.85 0.0M
2022-03-02 60.62 61.44 60.60 61.25 0.0M
2022-03-01 60.87 60.87 59.53 59.71 0.0M
2022-02-28 60.84 61.38 60.44 61.10 0.0M
2022-02-25 60.69 61.66 60.66 61.61 0.0M
2022-02-24 57.86 60.76 57.86 60.76 0.0M
2022-02-23 61.28 61.28 59.57 59.61 0.0M
2022-02-22 61.29 61.67 60.46 60.70 0.0M
2022-02-18 61.54 61.92 61.05 61.44 0.0M
2022-02-17 62.61 62.61 61.67 61.74 0.0M
2022-02-16 62.54 63.25 62.30 63.13 0.0M
2022-02-15 62.08 62.92 62.08 62.92 0.0M
2022-02-14 61.50 61.85 60.92 61.46 0.0M
2022-02-11 63.05 63.05 61.38 61.58 0.0M
2022-02-10 63.29 63.96 62.67 62.76 0.0M
2022-02-09 63.99 64.35 63.72 64.35 0.0M
2022-02-08 61.96 63.27 61.96 63.12 0.0M
2022-02-07 62.62 62.67 62.26 62.26 0.0M
2022-02-04 62.56 62.80 61.59 62.47 0.0M
2022-02-03 63.43 63.51 62.70 62.70 0.0M
2022-02-02 63.73 64.19 63.54 64.19 0.0M
2022-02-01 63.38 63.41 62.55 63.39 0.0M
2022-01-31 61.79 63.14 61.79 63.14 0.0M
2022-01-28 60.35 61.65 59.79 61.65 0.0M
2022-01-27 60.97 61.52 59.90 60.03 0.0M
2022-01-26 61.42 62.19 60.19 60.42 0.0M
2022-01-25 60.66 61.41 59.62 60.49 0.0M
2022-01-24 60.20 61.64 59.04 61.64 0.0M
2022-01-21 61.93 62.46 60.91 60.91 0.0M
2022-01-20 63.02 63.66 61.86 61.92 0.0M
2022-01-19 64.21 64.28 62.77 62.77 0.0M
2022-01-18 64.68 64.68 63.78 63.79 0.0M
2022-01-14 64.22 64.90 64.16 64.84 0.0M
2022-01-13 66.12 66.12 64.69 64.72 0.0M
2022-01-12 66.07 66.08 65.41 65.60 0.0M
2022-01-11 64.73 65.54 64.64 65.53 0.0M
2022-01-10 64.75 64.94 63.78 64.94 0.1M
2022-01-07 65.79 65.93 64.95 65.00 0.0M
2022-01-06 66.28 66.39 65.89 65.98 0.0M
2022-01-05 67.21 67.63 66.40 66.40 0.0M
2022-01-04 67.83 67.83 67.15 67.45 0.0M
2022-01-03 67.18 67.31 66.89 67.24 0.0M