ProShares Ultra Silver (AGQ)

AGQ
🏛️ Vereinigte Staaten →
74.89
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 31.75 32.03 30.87 32.00 0.5M
2022-12-29 32.14 32.37 31.86 31.93 0.7M
2022-12-28 31.80 31.89 30.73 30.77 0.8M
2022-12-27 31.77 32.96 31.74 32.25 0.7M
2022-12-23 31.22 31.75 31.02 31.47 0.6M
2022-12-22 30.92 31.29 30.47 30.96 0.9M
2022-12-21 32.23 32.80 32.05 32.21 0.6M
2022-12-20 31.93 32.98 31.68 32.75 1.3M
2022-12-19 30.21 30.30 29.23 29.45 0.7M
2022-12-16 29.63 30.28 29.55 30.14 1.2M
2022-12-15 30.42 30.80 29.56 29.88 1.3M
2022-12-14 31.90 32.50 30.75 32.13 1.0M
2022-12-13 32.46 32.75 31.21 31.66 0.9M
2022-12-12 30.91 31.03 30.00 30.53 0.6M
2022-12-09 30.51 31.49 30.04 30.85 1.0M
2022-12-08 30.15 30.29 29.64 29.87 0.6M
2022-12-07 28.25 29.22 28.25 28.93 1.3M
2022-12-06 28.15 28.50 27.25 27.61 0.9M
2022-12-05 29.03 29.13 27.60 27.71 1.1M
2022-12-02 28.50 30.45 28.39 30.19 1.1M
2022-12-01 28.34 29.27 28.23 29.24 1.4M
2022-11-30 26.97 27.79 26.05 27.78 1.6M
2022-11-29 25.34 25.92 25.32 25.42 0.8M
2022-11-28 25.74 25.86 24.57 24.70 2.3M
2022-11-25 25.54 26.02 25.50 25.92 0.7M
2022-11-23 25.45 26.32 25.38 26.24 1.5M
2022-11-22 25.22 25.44 24.77 25.17 1.8M
2022-11-21 24.67 24.75 24.18 24.65 1.2M
2022-11-18 24.90 25.31 24.60 24.75 0.9M
2022-11-17 24.73 25.00 24.44 24.94 1.5M
2022-11-16 26.70 26.81 26.03 26.11 0.9M
2022-11-15 27.09 27.11 25.99 26.47 1.4M
2022-11-14 26.65 27.71 26.65 27.43 0.9M
2022-11-11 26.17 26.66 25.90 26.63 0.8M
2022-11-10 26.71 26.95 26.18 26.72 1.2M
2022-11-09 25.90 26.53 24.99 25.07 1.1M
2022-11-08 24.83 26.57 24.73 25.92 1.4M
2022-11-07 24.70 25.06 24.52 24.52 0.7M
2022-11-04 23.54 24.80 23.32 24.77 1.8M
2022-11-03 20.29 21.66 20.24 21.54 1.6M
2022-11-02 22.30 22.88 21.00 21.05 1.5M
2022-11-01 22.43 22.53 21.50 21.81 1.4M
2022-10-31 20.30 20.91 20.18 20.68 0.5M
2022-10-28 20.91 21.22 20.37 20.95 0.9M
2022-10-27 21.67 21.90 21.36 21.55 1.0M
2022-10-26 21.40 21.88 21.40 21.52 1.3M
2022-10-25 20.94 21.36 20.89 21.28 1.0M
2022-10-24 20.87 21.04 20.46 20.86 0.9M
2022-10-21 19.65 21.06 19.50 21.05 1.5M
2022-10-20 19.41 20.38 19.34 19.60 1.3M
2022-10-19 19.17 19.38 19.00 19.24 0.7M
2022-10-18 20.05 20.18 19.40 19.75 1.1M
2022-10-17 20.01 20.25 19.51 19.52 1.3M
2022-10-14 19.71 19.74 18.44 18.79 2.1M
2022-10-13 19.64 20.51 19.41 20.22 2.3M
2022-10-12 20.61 20.95 20.22 20.67 1.1M
2022-10-11 21.52 21.99 20.69 20.92 1.8M
2022-10-10 22.36 22.39 21.74 21.98 1.1M
2022-10-07 23.89 24.10 22.87 23.09 1.4M
2022-10-06 24.06 24.54 23.76 24.46 1.2M
2022-10-05 23.57 24.66 22.74 24.41 2.1M
2022-10-04 25.19 25.92 24.98 25.40 1.6M
2022-10-03 23.13 24.69 23.01 24.67 2.6M
2022-09-30 20.53 21.40 20.48 20.76 1.6M
2022-09-29 20.17 20.40 19.59 20.34 1.0M
2022-09-28 19.52 20.68 19.51 20.59 1.1M
2022-09-27 20.00 20.29 19.28 19.33 0.6M
2022-09-26 20.47 20.90 19.36 19.42 1.3M
2022-09-23 21.12 21.14 20.26 20.44 2.1M
2022-09-22 22.40 22.52 21.83 22.31 1.3M
2022-09-21 22.16 22.96 21.58 22.30 1.5M
2022-09-20 21.26 21.47 20.98 21.37 0.8M
2022-09-19 21.37 22.06 21.35 22.03 0.7M
2022-09-16 20.99 22.24 20.72 22.06 1.3M
2022-09-15 21.71 22.16 21.07 21.15 1.2M
2022-09-14 22.15 22.36 21.78 21.99 1.2M
2022-09-13 22.07 22.49 21.50 21.58 1.8M
2022-09-12 22.44 23.08 21.99 22.50 2.2M
2022-09-09 19.81 20.48 19.81 20.36 0.8M
2022-09-08 19.67 19.86 19.29 19.70 0.9M
2022-09-07 18.76 19.60 18.65 19.60 0.8M
2022-09-06 19.05 19.14 18.45 18.50 0.9M
2022-09-02 18.57 19.11 18.26 18.47 1.1M
2022-09-01 18.05 18.23 17.56 17.98 1.3M
2022-08-31 18.76 19.02 18.49 18.50 1.3M
2022-08-30 20.06 20.07 19.29 19.40 0.9M
2022-08-29 20.04 20.50 19.95 20.21 0.8M
2022-08-26 21.64 21.81 20.44 20.51 1.1M
2022-08-25 21.27 21.39 21.01 21.27 0.6M
2022-08-24 20.80 21.36 20.75 21.15 0.6M
2022-08-23 20.66 21.53 20.63 21.16 0.8M
2022-08-22 20.86 21.19 20.50 20.93 0.8M
2022-08-19 21.63 21.64 21.03 21.14 1.4M
2022-08-18 23.03 23.16 22.14 22.32 0.6M
2022-08-17 23.20 23.32 22.66 22.97 0.8M
2022-08-16 23.63 23.99 23.60 23.78 0.5M
2022-08-15 24.04 24.37 23.71 24.09 0.9M
2022-08-12 24.48 25.56 24.48 25.51 0.5M
2022-08-11 24.68 24.95 24.08 24.12 0.8M
2022-08-10 25.08 25.63 24.81 24.90 1.0M
2022-08-09 25.12 25.27 24.59 24.86 0.5M
2022-08-08 24.49 25.41 24.42 25.18 0.8M
2022-08-05 22.75 23.56 22.63 23.29 0.8M
2022-08-04 23.65 24.23 23.53 24.08 0.6M
2022-08-03 23.61 23.83 23.23 23.76 0.8M
2022-08-02 24.39 24.60 23.52 23.54 1.0M
2022-08-01 24.37 24.68 24.18 24.51 0.9M
2022-07-29 23.59 24.37 23.37 24.29 0.6M
2022-07-28 22.95 23.63 22.69 23.59 1.5M
2022-07-27 20.47 21.67 20.06 21.51 0.8M
2022-07-26 20.33 20.62 20.28 20.36 0.5M
2022-07-25 20.13 20.16 19.71 19.95 0.7M
2022-07-22 20.72 21.21 20.20 20.36 1.0M
2022-07-21 20.22 20.99 20.16 20.99 0.6M
2022-07-20 21.46 21.54 20.53 20.53 0.7M
2022-07-19 20.78 20.98 20.71 20.75 0.4M
2022-07-18 21.15 21.36 20.56 20.62 0.7M
2022-07-15 20.43 20.68 20.04 20.58 0.9M
2022-07-14 19.77 20.14 19.31 20.00 1.8M
2022-07-13 21.37 22.39 21.19 21.86 1.1M
2022-07-12 21.37 21.75 21.14 21.25 0.5M
2022-07-11 21.94 22.19 21.60 21.63 0.6M
2022-07-08 22.12 22.47 21.69 22.10 0.6M
2022-07-07 22.17 22.57 21.88 22.01 0.6M
2022-07-06 22.13 22.26 21.34 21.93 0.9M
2022-07-05 22.71 22.82 21.53 21.94 1.8M
2022-07-01 22.78 23.60 22.56 23.50 1.3M
2022-06-30 25.22 25.47 24.30 24.47 1.0M
2022-06-29 26.14 26.19 25.45 25.81 0.7M
2022-06-28 26.88 26.91 25.94 26.00 0.9M
2022-06-27 27.44 27.44 26.78 26.84 0.5M
2022-06-24 26.18 27.06 25.83 26.87 0.6M
2022-06-23 27.57 27.88 26.29 26.47 0.9M
2022-06-22 27.86 28.14 27.53 27.64 0.6M
2022-06-21 28.61 29.11 28.27 28.30 0.6M
2022-06-17 28.74 28.84 28.13 28.29 0.7M
2022-06-16 28.15 29.19 27.91 29.13 0.8M
2022-06-15 28.03 28.85 27.49 28.36 0.9M
2022-06-14 27.14 27.23 26.32 26.59 0.7M
2022-06-13 27.52 27.59 26.49 26.95 1.0M
2022-06-10 27.88 29.40 27.47 29.11 1.0M
2022-06-09 29.31 29.33 28.16 28.49 0.5M
2022-06-08 29.60 29.99 29.36 29.53 0.4M
2022-06-07 29.31 30.18 29.18 30.12 0.5M
2022-06-06 30.36 30.42 29.48 29.65 0.5M
2022-06-03 30.15 30.29 29.01 29.22 0.5M
2022-06-02 29.66 30.37 29.63 30.33 0.6M
2022-06-01 29.13 29.38 28.58 29.04 0.5M
2022-05-31 29.00 29.32 28.09 28.11 0.8M
2022-05-27 30.43 30.48 29.54 29.70 0.3M
2022-05-26 28.96 29.60 28.86 29.47 0.3M
2022-05-25 29.06 29.52 28.87 29.47 0.5M
2022-05-24 29.39 29.97 29.23 29.73 0.6M
2022-05-23 29.16 29.24 28.55 28.78 0.8M
2022-05-20 29.00 29.10 28.36 28.75 0.7M
2022-05-19 28.92 29.44 28.87 29.37 0.9M
2022-05-18 28.36 28.49 27.77 27.81 0.7M
2022-05-17 28.65 28.87 28.18 28.39 0.8M
2022-05-16 27.55 28.69 27.51 28.49 1.1M
2022-05-13 25.91 27.06 25.75 26.96 1.5M
2022-05-12 27.18 27.20 25.82 26.14 1.7M
2022-05-11 28.82 29.40 28.15 28.29 1.8M
2022-05-10 29.42 29.55 27.30 27.34 1.3M
2022-05-09 29.76 29.79 28.64 28.73 1.0M
2022-05-06 30.79 31.17 30.31 30.62 0.8M
2022-05-05 32.59 32.63 30.45 30.99 1.7M
2022-05-04 30.77 32.57 30.16 32.48 1.2M
2022-05-03 31.29 31.99 31.02 31.19 0.9M
2022-05-02 30.51 31.79 29.87 31.39 1.2M
2022-04-29 32.72 33.12 31.68 31.79 1.3M
2022-04-28 32.58 33.20 32.36 33.11 0.9M
2022-04-27 34.28 34.38 33.30 33.37 0.6M
2022-04-26 34.56 34.84 33.75 33.92 0.9M
2022-04-25 34.32 34.86 33.92 34.61 1.0M
2022-04-22 36.21 36.76 35.90 36.07 0.9M
2022-04-21 38.27 38.27 36.90 37.72 1.2M
2022-04-20 38.94 39.56 38.83 39.53 0.5M
2022-04-19 40.71 40.89 39.04 39.41 1.1M
2022-04-18 42.62 42.91 41.65 41.85 0.8M
2022-04-14 40.95 41.09 40.00 40.98 0.7M
2022-04-13 41.30 41.94 41.05 41.59 0.7M
2022-04-12 40.24 41.18 39.73 40.53 1.2M
2022-04-11 40.31 40.35 38.44 39.30 1.0M
2022-04-08 37.24 38.44 37.20 38.22 0.7M
2022-04-07 36.78 37.95 36.65 37.69 0.6M
2022-04-06 37.09 37.65 36.64 37.34 0.6M
2022-04-05 38.49 38.95 36.70 36.72 0.7M
2022-04-04 37.67 38.13 36.78 37.50 0.7M
2022-04-01 37.40 38.45 37.35 37.78 0.6M
2022-03-31 39.31 39.55 38.44 38.53 0.5M
2022-03-30 38.79 39.47 38.55 38.73 0.5M
2022-03-29 36.49 38.58 36.00 38.40 1.1M
2022-03-28 39.31 39.60 38.51 38.62 0.7M
2022-03-25 40.72 40.98 40.16 40.65 0.5M
2022-03-24 41.10 42.38 41.03 41.34 1.1M
2022-03-23 39.27 39.91 38.77 39.79 0.8M
2022-03-22 38.73 38.77 37.78 38.47 0.9M
2022-03-21 39.17 40.36 39.17 40.04 0.8M
2022-03-18 39.22 39.70 38.74 38.93 0.9M
2022-03-17 40.26 41.11 40.12 40.17 0.9M
2022-03-16 38.92 39.33 37.50 39.24 1.1M
2022-03-15 38.68 39.60 38.25 39.10 1.2M
2022-03-14 40.56 40.56 39.34 39.69 1.2M
2022-03-11 42.01 43.22 41.88 42.61 0.7M
2022-03-10 43.20 43.44 42.16 43.02 0.7M
2022-03-09 43.23 43.99 41.23 42.10 1.9M
2022-03-08 44.29 47.05 43.91 45.25 3.8M
2022-03-07 41.10 41.94 40.78 41.69 1.6M
2022-03-04 40.48 41.95 40.36 41.54 1.5M
2022-03-03 40.11 40.20 39.32 40.04 0.9M
2022-03-02 39.80 40.58 39.17 40.26 1.3M
2022-03-01 38.57 41.14 38.56 40.95 1.8M
2022-02-28 38.06 38.06 36.93 37.74 1.3M
2022-02-25 36.28 37.00 35.86 37.00 1.6M
2022-02-24 40.48 40.49 35.78 36.75 3.6M
2022-02-23 37.11 38.16 37.07 38.16 1.2M
2022-02-22 37.10 37.44 36.73 36.82 1.1M
2022-02-18 36.20 36.57 35.96 36.10 1.2M
2022-02-17 35.38 36.12 35.28 35.87 1.2M
2022-02-16 34.54 35.35 34.54 35.30 1.0M
2022-02-15 33.90 34.65 33.56 34.57 1.0M
2022-02-14 36.00 36.24 35.58 35.97 0.9M
2022-02-11 33.50 35.49 33.50 35.20 1.6M
2022-02-10 34.26 35.56 33.92 33.99 1.3M
2022-02-09 34.03 34.45 33.76 34.26 0.7M
2022-02-08 33.45 34.19 33.33 34.02 1.0M
2022-02-07 33.11 33.74 32.92 33.51 0.9M
2022-02-04 31.59 32.50 31.56 31.97 1.0M
2022-02-03 31.68 32.09 30.55 31.68 1.5M
2022-02-02 32.50 32.91 31.90 32.45 0.8M
2022-02-01 33.28 33.45 32.09 32.36 1.0M
2022-01-31 31.93 32.19 31.63 32.02 0.7M
2022-01-28 31.96 32.35 31.04 31.76 0.8M
2022-01-27 32.90 33.66 32.28 32.73 1.9M
2022-01-26 35.76 36.41 34.93 35.12 1.3M
2022-01-25 35.49 36.58 35.43 36.19 1.0M
2022-01-24 36.08 36.54 35.30 36.48 1.7M
2022-01-21 38.47 38.47 37.22 37.39 1.3M
2022-01-20 38.34 38.91 38.00 38.14 1.5M
2022-01-19 36.18 37.39 36.00 37.30 1.9M
2022-01-18 34.94 35.64 34.58 35.18 1.0M
2022-01-14 33.67 33.96 33.23 33.55 0.5M
2022-01-13 34.32 34.43 33.75 33.99 0.6M
2022-01-12 33.57 34.43 33.48 34.32 0.8M
2022-01-11 32.44 33.23 32.18 33.17 0.7M
2022-01-10 31.63 32.35 31.55 32.21 0.7M
2022-01-07 31.40 32.11 30.94 31.74 1.1M
2022-01-06 30.91 31.69 30.84 31.33 1.1M
2022-01-05 34.30 34.62 33.03 33.03 0.8M
2022-01-04 33.73 34.17 33.61 34.03 0.6M
2022-01-03 33.08 33.80 32.86 33.55 1.0M