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
2023-12-29 26.74 27.59 26.59 27.17 1.5M
2023-12-28 28.15 28.34 27.61 27.65 1.6M
2023-12-27 28.00 28.76 27.99 28.37 2.2M
2023-12-26 28.27 28.32 27.86 28.29 0.7M
2023-12-22 28.90 29.16 27.93 28.07 1.9M
2023-12-21 28.56 28.89 28.30 28.64 1.0M
2023-12-20 28.51 28.63 27.95 27.95 1.2M
2023-12-19 27.64 28.17 27.57 27.93 1.1M
2023-12-18 27.52 27.53 27.01 27.31 1.1M
2023-12-15 27.75 27.86 27.19 27.37 1.6M
2023-12-14 27.84 28.25 27.78 28.15 1.9M
2023-12-13 24.86 27.29 24.51 27.24 2.4M
2023-12-12 25.35 25.37 24.91 25.08 1.2M
2023-12-11 25.35 25.43 25.01 25.27 1.5M
2023-12-08 26.38 26.86 25.51 25.68 2.4M
2023-12-07 27.74 27.76 26.99 27.49 1.1M
2023-12-06 28.49 28.53 27.69 27.84 1.0M
2023-12-05 28.87 29.03 27.92 28.35 1.3M
2023-12-04 30.10 30.52 29.03 29.30 1.8M
2023-12-01 31.03 31.82 30.88 31.68 1.1M
2023-11-30 30.71 31.17 30.42 31.15 0.8M
2023-11-29 30.73 31.16 30.34 30.48 0.9M
2023-11-28 29.99 30.60 29.72 30.60 1.3M
2023-11-27 29.95 30.04 29.50 29.69 1.0M
2023-11-24 28.24 28.94 28.24 28.92 0.7M
2023-11-22 27.48 27.73 27.12 27.36 0.6M
2023-11-21 27.92 28.23 27.56 27.68 0.9M
2023-11-20 26.76 27.21 26.66 26.89 0.7M
2023-11-17 27.75 27.86 27.42 27.58 0.6M
2023-11-16 27.95 28.38 27.60 27.65 1.3M
2023-11-15 26.68 27.05 26.38 26.88 1.0M
2023-11-14 25.56 26.33 25.46 26.15 1.2M
2023-11-13 23.80 24.50 23.60 24.40 0.7M
2023-11-10 24.63 24.79 24.11 24.19 1.1M
2023-11-09 25.25 25.99 24.95 25.08 1.1M
2023-11-08 25.35 25.65 24.90 25.00 0.9M
2023-11-07 25.17 25.26 24.78 25.18 1.4M
2023-11-06 26.46 26.46 26.04 26.11 0.8M
2023-11-03 25.95 26.77 25.83 26.47 1.3M
2023-11-02 26.05 26.15 25.32 25.56 0.8M
2023-11-01 25.51 26.13 25.06 25.78 1.1M
2023-10-31 26.32 26.85 25.49 25.84 1.3M
2023-10-30 27.46 27.50 26.54 26.86 1.0M
2023-10-27 25.77 26.41 25.37 26.36 1.2M
2023-10-26 25.78 25.90 24.89 25.61 1.0M
2023-10-25 25.82 26.19 25.18 25.85 0.9M
2023-10-24 25.80 26.22 25.63 26.06 0.7M
2023-10-23 26.52 26.67 26.01 26.13 0.8M
2023-10-20 26.43 27.84 26.40 27.03 1.5M
2023-10-19 25.82 26.38 25.39 26.25 1.3M
2023-10-18 26.58 26.89 25.50 25.93 1.6M
2023-10-17 25.53 26.25 25.38 25.88 0.9M
2023-10-16 25.36 25.59 25.19 25.28 0.7M
2023-10-13 24.83 25.82 24.77 25.52 1.8M
2023-10-12 24.20 24.38 23.45 23.56 0.9M
2023-10-11 24.09 24.29 23.78 24.10 0.7M
2023-10-10 23.62 23.83 23.37 23.66 0.8M
2023-10-09 23.21 23.81 23.14 23.79 0.9M
2023-10-06 22.84 23.22 21.95 23.05 1.7M
2023-10-05 22.08 22.24 21.33 21.91 1.0M
2023-10-04 22.33 22.35 21.30 22.07 1.2M
2023-10-03 22.05 22.85 21.90 22.41 1.2M
2023-10-02 23.05 23.29 22.33 22.38 2.3M
2023-09-29 27.32 27.37 24.49 24.61 2.7M
2023-09-28 25.42 25.87 25.12 25.64 0.9M
2023-09-27 25.65 25.83 25.19 25.59 1.2M
2023-09-26 26.40 26.79 26.24 26.28 0.7M
2023-09-25 27.60 27.77 26.66 26.85 0.8M
2023-09-22 28.10 28.33 27.82 27.90 0.6M
2023-09-21 26.49 27.72 26.34 27.53 0.9M
2023-09-20 27.19 28.02 27.15 27.30 0.9M
2023-09-19 27.37 27.42 26.84 27.10 0.5M
2023-09-18 27.02 27.19 26.53 27.17 0.7M
2023-09-15 26.89 27.31 26.68 26.69 1.3M
2023-09-14 25.36 26.07 25.00 25.76 1.7M
2023-09-13 26.52 26.76 26.24 26.32 0.7M
2023-09-12 26.44 27.00 26.36 26.83 0.5M
2023-09-11 27.06 27.12 26.56 26.90 0.7M
2023-09-08 26.61 26.99 26.30 26.45 0.6M
2023-09-07 26.63 26.86 26.43 26.55 0.6M
2023-09-06 26.89 27.54 26.72 27.10 0.9M
2023-09-05 28.70 28.84 27.94 28.05 0.6M
2023-09-01 30.87 31.09 29.58 29.61 1.1M
2023-08-31 30.68 30.87 30.14 30.30 0.5M
2023-08-30 31.57 31.78 30.73 30.78 0.7M
2023-08-29 29.92 31.22 29.80 31.12 1.2M
2023-08-28 29.48 30.14 29.43 29.82 0.4M
2023-08-25 29.58 30.24 29.05 29.87 0.9M
2023-08-24 29.75 30.08 29.41 29.60 0.5M
2023-08-23 29.38 30.12 29.34 29.97 0.9M
2023-08-22 27.63 27.92 27.40 27.85 0.5M
2023-08-21 27.45 27.66 26.69 27.59 0.9M
2023-08-18 26.28 26.52 26.14 26.37 0.3M
2023-08-17 26.87 26.88 26.00 26.24 0.6M
2023-08-16 26.07 26.28 25.54 25.56 0.4M
2023-08-15 25.76 26.26 25.49 25.88 0.7M
2023-08-14 25.98 26.20 25.48 26.01 0.7M
2023-08-11 26.24 26.63 26.15 26.26 0.4M
2023-08-10 26.40 26.98 26.13 26.30 0.8M
2023-08-09 26.39 26.75 26.13 26.28 0.6M
2023-08-08 26.43 26.72 26.24 26.49 0.8M
2023-08-07 28.35 28.35 27.22 27.29 0.9M
2023-08-04 28.61 29.00 28.38 28.53 0.7M
2023-08-03 28.57 28.79 28.35 28.50 0.5M
2023-08-02 30.02 30.08 28.68 28.83 0.9M
2023-08-01 30.45 30.71 29.90 30.32 0.6M
2023-07-31 30.95 31.74 30.93 31.48 0.6M
2023-07-28 30.26 30.63 30.10 30.40 0.4M
2023-07-27 30.97 31.01 29.74 29.91 1.2M
2023-07-26 31.22 32.35 31.00 32.14 0.9M
2023-07-25 31.23 31.55 30.95 31.39 0.4M
2023-07-24 30.76 30.94 30.38 30.55 0.5M
2023-07-21 31.55 31.64 31.21 31.27 0.6M
2023-07-20 32.77 32.84 31.53 31.59 0.6M
2023-07-19 32.51 32.97 32.30 32.75 0.4M
2023-07-18 31.99 32.82 31.76 32.47 0.6M
2023-07-17 31.66 32.01 31.31 31.98 0.5M
2023-07-14 31.96 32.43 31.79 32.11 0.8M
2023-07-13 31.13 31.92 30.94 31.92 0.9M
2023-07-12 29.59 30.23 29.51 30.17 1.1M
2023-07-11 27.81 27.98 27.51 27.73 0.4M
2023-07-10 27.31 27.84 27.30 27.80 0.7M
2023-07-07 27.00 27.83 27.00 27.69 0.8M
2023-07-06 27.27 27.28 26.35 26.77 0.8M
2023-07-05 28.10 28.14 27.51 27.84 0.7M
2023-07-03 27.36 27.66 27.17 27.20 0.4M
2023-06-30 26.28 27.11 26.08 26.95 0.6M
2023-06-29 26.05 26.73 25.79 26.51 0.6M
2023-06-28 26.93 27.24 26.50 26.88 0.4M
2023-06-27 27.69 27.76 26.96 27.25 0.5M
2023-06-26 26.84 27.25 26.59 27.01 0.5M
2023-06-23 26.36 26.82 25.87 26.14 0.7M
2023-06-22 26.25 26.47 25.84 26.04 0.8M
2023-06-21 27.15 27.22 26.35 26.85 1.1M
2023-06-20 28.44 28.49 27.73 28.03 1.2M
2023-06-16 30.28 30.66 29.86 30.50 0.5M
2023-06-15 29.14 29.91 29.14 29.91 0.6M
2023-06-14 30.01 30.39 29.50 29.94 0.5M
2023-06-13 30.43 30.62 29.15 29.37 0.7M
2023-06-12 30.21 30.38 29.87 30.33 0.4M
2023-06-09 30.81 31.52 30.68 30.90 0.5M
2023-06-08 30.18 31.12 30.18 30.94 0.9M
2023-06-07 29.31 30.39 28.79 28.83 0.6M
2023-06-06 29.07 29.30 28.54 29.17 0.3M
2023-06-05 28.83 29.46 28.63 29.16 0.5M
2023-06-02 30.06 30.11 29.16 29.28 0.6M
2023-06-01 29.06 30.08 29.00 29.96 0.6M
2023-05-31 28.53 29.33 27.95 29.12 1.0M
2023-05-30 28.16 28.47 27.83 28.30 0.7M
2023-05-26 28.21 28.65 27.88 28.56 0.7M
2023-05-25 27.94 28.01 27.10 27.16 0.8M
2023-05-24 28.65 28.73 27.89 27.95 0.7M
2023-05-23 29.08 29.48 28.85 28.96 0.7M
2023-05-22 29.85 30.13 29.42 29.44 0.7M
2023-05-19 29.52 30.48 29.19 29.99 1.2M
2023-05-18 29.25 29.31 28.76 29.14 0.9M
2023-05-17 30.10 30.14 29.35 29.91 0.6M
2023-05-16 30.37 30.65 29.55 29.85 0.8M
2023-05-15 30.78 31.03 30.46 30.67 0.5M
2023-05-12 30.57 30.90 30.14 30.40 1.0M
2023-05-11 32.18 32.45 30.85 30.93 2.3M
2023-05-10 35.23 35.36 33.86 34.30 1.1M
2023-05-09 34.53 35.13 34.46 34.89 0.6M
2023-05-08 34.91 35.16 34.69 34.82 0.6M
2023-05-05 34.58 35.18 33.73 35.16 1.3M
2023-05-04 34.78 36.28 34.76 36.28 1.4M
2023-05-03 34.31 35.05 33.94 34.80 0.7M
2023-05-02 32.48 34.68 32.36 34.45 0.9M
2023-05-01 35.56 35.58 33.04 33.17 1.0M
2023-04-28 33.13 33.58 32.73 33.51 0.5M
2023-04-27 32.25 33.27 32.00 33.13 0.9M
2023-04-26 33.87 33.87 32.69 33.05 0.6M
2023-04-25 33.32 33.55 32.40 33.39 0.7M
2023-04-24 33.34 34.09 33.11 33.81 0.4M
2023-04-21 34.10 34.52 33.22 33.52 0.9M
2023-04-20 34.26 34.83 33.70 34.09 0.5M
2023-04-19 33.84 34.46 33.76 34.25 0.6M
2023-04-18 33.39 34.38 33.33 34.00 0.5M
2023-04-17 34.56 34.62 33.04 33.64 0.9M
2023-04-14 36.14 36.30 33.93 34.58 1.4M
2023-04-13 35.77 36.21 35.32 35.90 0.8M
2023-04-12 34.77 35.01 33.80 34.93 0.9M
2023-04-11 33.41 34.00 33.25 33.75 0.7M
2023-04-10 33.22 33.37 32.91 33.35 0.4M
2023-04-06 33.05 33.66 32.44 33.37 0.7M
2023-04-05 33.22 33.65 32.68 33.51 0.9M
2023-04-04 31.24 33.75 31.17 33.70 1.1M
2023-04-03 30.78 31.56 30.67 31.01 0.6M
2023-03-31 31.05 31.48 30.90 31.23 0.7M
2023-03-30 30.01 30.80 29.65 30.77 0.6M
2023-03-29 29.08 29.58 29.00 29.34 0.4M
2023-03-28 28.57 29.49 28.48 29.37 0.6M
2023-03-27 28.39 28.78 28.20 28.75 0.4M
2023-03-24 29.64 29.80 28.75 28.82 0.8M
2023-03-23 28.52 29.10 28.25 28.88 0.9M
2023-03-22 26.96 28.76 26.91 28.38 1.1M
2023-03-21 27.41 27.42 26.53 26.97 0.6M
2023-03-20 27.01 27.52 26.70 27.30 0.9M
2023-03-17 26.10 27.62 26.00 27.24 1.4M
2023-03-16 25.99 26.02 24.88 25.43 0.7M
2023-03-15 26.60 26.71 25.33 25.67 1.2M
2023-03-14 25.60 26.05 25.18 25.27 0.7M
2023-03-13 24.82 25.93 24.75 25.55 1.4M
2023-03-10 22.77 23.33 22.45 22.74 1.1M
2023-03-09 21.84 22.22 21.58 21.71 0.8M
2023-03-08 21.74 22.08 21.62 21.67 0.7M
2023-03-07 23.07 23.10 21.68 21.79 1.8M
2023-03-06 24.29 24.35 23.85 23.98 0.4M
2023-03-03 23.89 24.54 23.52 24.50 0.9M
2023-03-02 23.24 23.78 23.18 23.76 0.7M
2023-03-01 23.80 24.33 23.72 23.82 0.8M
2023-02-28 23.15 23.99 22.96 23.77 0.7M
2023-02-27 23.35 23.46 22.97 23.03 0.8M
2023-02-24 23.78 24.03 23.32 23.39 0.8M
2023-02-23 25.40 25.51 24.62 24.82 0.4M
2023-02-22 25.92 25.92 25.06 25.14 0.4M
2023-02-21 26.13 26.35 25.82 26.04 0.4M
2023-02-17 24.69 25.89 24.58 25.79 0.6M
2023-02-16 25.14 25.87 25.04 25.36 0.5M
2023-02-15 25.29 25.67 25.18 25.59 0.7M
2023-02-14 25.70 26.45 25.50 26.18 0.6M
2023-02-13 26.26 26.52 25.97 26.43 0.4M
2023-02-10 26.97 27.08 26.30 26.54 0.3M
2023-02-09 27.71 27.71 26.27 26.40 0.7M
2023-02-08 27.53 27.61 27.06 27.25 0.3M
2023-02-07 27.04 27.62 26.66 26.94 0.5M
2023-02-06 27.33 27.63 26.90 27.15 0.4M
2023-02-03 28.37 28.88 27.26 27.45 1.3M
2023-02-02 33.09 33.14 30.30 30.42 1.1M
2023-02-01 31.03 31.98 30.15 31.83 0.8M
2023-01-31 30.46 31.23 30.34 31.13 0.4M
2023-01-30 31.05 31.15 30.61 30.72 0.3M
2023-01-27 30.78 30.98 29.99 30.76 0.8M
2023-01-26 32.27 32.32 31.13 31.70 0.6M
2023-01-25 30.60 31.73 30.49 31.65 0.5M
2023-01-24 30.18 31.19 29.82 31.00 0.5M
2023-01-23 29.29 30.55 28.61 30.42 1.5M
2023-01-20 31.71 31.88 31.16 31.80 0.6M
2023-01-19 30.67 31.80 30.50 31.57 0.6M
2023-01-18 32.63 32.91 30.43 30.51 0.7M
2023-01-17 32.35 32.37 31.53 31.84 0.5M
2023-01-13 31.40 32.78 31.37 32.74 0.7M
2023-01-12 31.76 31.92 30.90 31.44 0.8M
2023-01-11 31.29 31.39 29.91 30.46 0.7M
2023-01-10 30.99 31.37 30.74 30.94 0.3M
2023-01-09 31.80 32.21 30.91 31.00 0.6M
2023-01-06 31.02 31.74 30.71 31.57 0.9M
2023-01-05 30.30 30.38 29.73 30.03 0.9M
2023-01-04 32.70 32.92 30.93 31.45 1.2M
2023-01-03 33.25 33.53 31.99 32.02 1.0M