ProShares Ultra Utilities (UPW)

UPW
🏛️ Vereinigte Staaten →
90.40
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 52.45 53.00 52.45 53.00 0.0M
2023-12-28 52.71 53.08 52.71 53.08 0.0M
2023-12-27 52.29 52.45 52.22 52.33 0.0M
2023-12-26 51.93 52.80 51.93 52.52 0.0M
2023-12-22 51.57 52.68 51.57 51.84 0.0M
2023-12-21 52.47 52.47 51.54 51.54 0.0M
2023-12-20 53.90 53.90 51.35 51.35 0.0M
2023-12-19 53.46 53.91 53.44 53.91 0.0M
2023-12-18 54.09 54.09 53.19 53.38 0.0M
2023-12-15 54.18 54.18 53.01 53.66 0.0M
2023-12-14 57.66 57.69 55.46 55.46 0.0M
2023-12-13 54.13 56.98 54.13 56.98 0.0M
2023-12-12 52.89 53.09 52.89 53.09 0.0M
2023-12-11 52.94 53.40 52.94 53.40 0.0M
2023-12-08 52.75 52.79 52.20 52.79 0.0M
2023-12-07 53.36 53.42 53.06 53.06 0.0M
2023-12-06 52.28 53.30 52.28 53.30 0.0M
2023-12-05 51.90 51.90 51.90 51.90 0.0M
2023-12-04 53.23 53.30 52.76 52.76 0.1M
2023-12-01 52.86 53.14 52.86 53.09 0.0M
2023-11-30 51.70 51.87 51.70 51.87 0.0M
2023-11-29 51.27 51.43 51.27 51.41 0.0M
2023-11-28 52.54 52.54 52.33 52.33 0.0M
2023-11-27 51.97 51.97 51.97 51.97 0.0M
2023-11-24 51.58 51.81 51.58 51.81 0.0M
2023-11-22 51.28 51.57 51.03 51.57 0.1M
2023-11-21 50.61 51.16 50.61 51.16 0.0M
2023-11-20 50.90 50.90 50.90 50.90 0.0M
2023-11-17 51.30 51.30 51.21 51.25 0.0M
2023-11-16 51.02 51.02 51.02 51.02 0.0M
2023-11-15 51.13 51.15 50.39 50.39 0.0M
2023-11-14 49.64 50.70 49.64 50.70 0.0M
2023-11-13 47.33 47.33 46.94 47.01 0.0M
2023-11-10 48.40 48.40 47.98 48.11 0.0M
2023-11-09 48.88 49.30 47.76 47.76 0.0M
2023-11-08 48.71 49.00 48.10 48.94 0.0M
2023-11-07 49.89 50.43 49.73 49.73 0.0M
2023-11-06 51.19 51.19 50.54 50.54 0.0M
2023-11-03 51.68 51.68 50.97 50.97 0.0M
2023-11-02 50.55 50.74 50.32 50.32 0.0M
2023-11-01 48.11 48.81 47.76 48.37 0.0M
2023-10-31 47.44 47.44 47.00 47.35 0.0M
2023-10-30 46.07 47.20 46.07 46.58 0.0M
2023-10-27 47.42 47.42 45.81 45.94 0.0M
2023-10-26 48.00 48.21 47.71 47.71 0.0M
2023-10-25 46.93 46.93 46.93 46.93 0.0M
2023-10-24 46.00 46.60 46.00 46.53 0.0M
2023-10-23 44.13 44.13 44.13 44.13 0.0M
2023-10-20 45.90 45.90 45.01 45.01 0.0M
2023-10-19 46.01 46.01 46.01 46.01 0.0M
2023-10-18 46.85 46.85 46.85 46.85 0.0M
2023-10-17 47.83 47.88 47.65 47.65 0.0M
2023-10-16 47.93 48.04 47.93 48.04 0.0M
2023-10-13 46.32 46.99 46.32 46.99 0.0M
2023-10-12 47.03 47.17 45.78 45.97 0.0M
2023-10-11 46.59 47.49 46.20 47.48 0.0M
2023-10-10 44.79 46.01 44.79 46.01 0.0M
2023-10-09 43.40 44.65 43.40 44.65 0.0M
2023-10-06 41.96 44.00 40.26 43.95 0.0M
2023-10-05 43.24 43.26 42.03 42.73 0.0M
2023-10-04 43.66 43.66 42.58 43.31 0.0M
2023-10-03 41.91 43.54 40.95 43.30 0.0M
2023-10-02 45.80 45.80 41.64 42.50 0.0M
2023-09-29 47.77 47.78 46.72 46.76 0.0M
2023-09-28 47.45 47.45 46.58 46.58 0.0M
2023-09-27 50.46 50.46 48.75 48.75 0.0M
2023-09-26 52.85 52.85 50.77 50.80 0.0M
2023-09-25 54.00 54.00 54.00 54.00 0.0M
2023-09-22 54.45 54.45 54.19 54.25 0.0M
2023-09-21 54.53 54.53 54.53 54.53 0.0M
2023-09-20 55.54 55.54 55.54 55.54 0.0M
2023-09-19 56.15 56.15 55.76 55.76 0.0M
2023-09-18 56.27 56.27 56.27 56.27 0.0M
2023-09-15 56.66 56.82 56.41 56.41 0.0M
2023-09-14 56.11 56.91 56.04 56.91 0.0M
2023-09-13 55.35 55.35 55.35 55.35 0.0M
2023-09-12 53.32 54.16 53.29 54.16 0.0M
2023-09-11 54.01 54.03 53.87 53.87 0.0M
2023-09-08 53.26 53.53 53.26 53.53 0.0M
2023-09-07 52.55 52.55 52.55 52.55 0.0M
2023-09-06 50.64 51.21 50.64 51.21 0.0M
2023-09-05 51.19 51.19 50.76 51.10 0.0M
2023-09-01 53.38 53.39 52.00 52.73 0.0M
2023-08-31 54.25 54.25 53.33 53.33 0.0M
2023-08-30 55.03 55.13 54.28 54.28 0.0M
2023-08-29 54.13 55.14 54.13 54.81 0.0M
2023-08-28 53.82 55.20 53.82 54.48 0.0M
2023-08-25 54.17 54.56 54.17 54.56 0.0M
2023-08-24 53.76 53.76 53.76 53.76 0.0M
2023-08-23 53.73 54.29 53.73 54.29 0.0M
2023-08-22 53.98 53.98 53.98 53.98 0.0M
2023-08-21 53.81 53.81 53.12 53.70 0.0M
2023-08-18 54.29 54.29 54.29 54.29 0.0M
2023-08-17 54.35 54.35 53.83 53.83 0.0M
2023-08-16 54.15 54.16 54.15 54.16 0.0M
2023-08-15 54.58 54.58 53.51 53.51 0.0M
2023-08-14 55.50 55.50 55.30 55.39 0.0M
2023-08-11 55.90 56.39 55.90 56.17 0.0M
2023-08-10 56.83 56.83 55.70 55.70 0.0M
2023-08-09 56.18 56.18 56.09 56.15 0.0M
2023-08-08 54.66 55.80 54.66 55.80 0.0M
2023-08-07 55.57 55.57 55.42 55.42 0.0M
2023-08-04 57.18 57.18 55.33 55.33 0.0M
2023-08-03 57.66 57.66 56.84 56.84 0.0M
2023-08-02 59.63 59.63 59.58 59.58 0.0M
2023-08-01 60.56 60.56 59.44 59.44 0.0M
2023-07-31 60.93 60.93 60.93 60.93 0.0M
2023-07-28 62.20 62.20 60.74 61.02 0.0M
2023-07-27 61.50 61.50 61.26 61.26 0.0M
2023-07-26 64.20 64.20 63.14 63.39 0.0M
2023-07-25 63.51 63.83 63.51 63.63 0.0M
2023-07-24 63.63 63.63 63.35 63.35 0.0M
2023-07-21 61.99 63.89 61.99 63.81 0.0M
2023-07-20 60.53 61.83 60.53 61.83 0.0M
2023-07-19 59.58 59.87 59.58 59.69 0.0M
2023-07-18 59.92 59.92 58.56 58.56 0.0M
2023-07-17 60.15 60.15 59.59 59.59 0.0M
2023-07-14 60.67 60.86 60.67 60.86 0.0M
2023-07-13 60.80 61.38 60.79 61.38 0.0M
2023-07-12 61.00 61.00 60.84 60.98 0.0M
2023-07-11 58.07 59.23 58.07 59.23 0.0M
2023-07-10 57.77 57.77 57.77 57.77 0.0M
2023-07-07 58.40 58.40 58.26 58.26 0.0M
2023-07-06 60.35 60.35 59.33 59.33 0.0M
2023-07-05 60.00 61.28 60.00 60.76 0.0M
2023-07-03 59.41 59.41 59.41 59.41 0.0M
2023-06-30 58.66 58.66 58.66 58.66 0.0M
2023-06-29 57.30 57.30 57.30 57.30 0.0M
2023-06-28 57.25 57.25 57.25 57.25 0.0M
2023-06-27 59.14 59.14 59.14 59.14 0.0M
2023-06-26 59.20 59.20 59.04 59.04 0.0M
2023-06-23 58.03 58.03 58.03 58.03 0.0M
2023-06-22 59.65 59.80 59.65 59.66 0.0M
2023-06-21 60.60 60.60 60.60 60.60 0.0M
2023-06-20 60.04 60.04 60.04 60.04 0.0M
2023-06-16 62.00 62.22 61.51 61.51 0.0M
2023-06-15 60.72 60.73 60.72 60.73 0.0M
2023-06-14 60.83 60.83 59.62 59.62 0.0M
2023-06-13 59.42 59.73 59.42 59.72 0.0M
2023-06-12 60.10 60.10 59.74 59.74 0.0M
2023-06-09 60.02 60.40 60.00 60.00 0.0M
2023-06-08 60.08 60.73 59.46 60.73 0.0M
2023-06-07 59.21 60.23 59.21 60.14 0.0M
2023-06-06 58.40 58.40 58.40 58.40 0.0M
2023-06-05 58.33 58.33 58.33 58.33 0.0M
2023-06-02 56.18 57.88 56.18 57.88 0.0M
2023-06-01 57.50 57.58 56.64 56.64 0.0M
2023-05-31 56.66 57.75 56.66 57.51 0.0M
2023-05-30 56.61 57.44 56.40 56.45 0.0M
2023-05-26 56.28 56.92 56.20 56.92 0.0M
2023-05-25 56.47 57.06 56.47 57.06 0.0M
2023-05-24 58.98 58.98 58.64 58.64 0.0M
2023-05-23 59.82 59.82 59.36 59.36 0.0M
2023-05-22 59.88 60.00 59.81 59.81 0.0M
2023-05-19 59.95 60.08 59.95 60.06 0.0M
2023-05-18 59.15 59.96 59.15 59.96 0.0M
2023-05-17 60.09 60.77 60.03 60.37 0.0M
2023-05-16 62.00 62.00 60.84 60.84 0.0M
2023-05-15 65.33 65.33 63.58 63.69 0.0M
2023-05-12 65.60 65.90 65.06 65.33 0.0M
2023-05-11 64.68 64.68 64.68 64.68 0.0M
2023-05-10 65.84 66.06 65.84 66.06 0.0M
2023-05-09 64.51 65.00 64.51 65.00 0.0M
2023-05-08 66.23 66.23 64.88 65.03 0.0M
2023-05-05 65.40 65.40 65.40 65.40 0.0M
2023-05-04 64.62 64.62 64.62 64.62 0.0M
2023-05-03 63.68 63.68 63.68 63.68 0.0M
2023-05-02 64.87 64.87 63.56 64.18 0.0M
2023-05-01 66.39 66.74 65.69 65.69 0.0M
2023-04-28 65.72 65.72 65.40 65.40 0.0M
2023-04-27 65.77 65.77 65.36 65.48 0.0M
2023-04-26 64.29 64.29 64.29 64.29 0.0M
2023-04-25 67.54 67.94 67.36 67.36 0.0M
2023-04-24 67.14 67.51 67.14 67.48 0.0M
2023-04-21 66.67 66.87 66.67 66.87 0.0M
2023-04-20 65.82 66.43 65.82 66.43 0.0M
2023-04-19 66.00 66.61 66.00 66.51 0.0M
2023-04-18 65.20 65.72 65.20 65.57 0.0M
2023-04-17 66.01 66.11 65.68 66.11 0.0M
2023-04-14 65.57 65.57 65.57 65.57 0.0M
2023-04-13 66.30 67.06 65.66 67.06 0.0M
2023-04-12 67.23 67.26 66.67 66.86 0.0M
2023-04-11 67.17 67.17 67.17 67.17 0.0M
2023-04-10 67.09 67.09 67.07 67.07 0.0M
2023-04-06 67.24 67.37 66.58 67.37 0.0M
2023-04-05 64.98 66.44 64.98 66.44 0.0M
2023-04-04 63.17 63.17 63.17 63.17 0.0M
2023-04-03 62.60 62.60 62.60 62.60 0.0M
2023-03-31 62.78 63.41 62.78 63.41 0.0M
2023-03-30 62.27 62.54 62.27 62.54 0.0M
2023-03-29 61.85 62.05 61.85 62.05 0.0M
2023-03-28 61.36 61.36 60.21 60.21 0.0M
2023-03-27 60.10 60.10 59.94 59.94 0.0M
2023-03-24 56.50 59.71 56.50 59.71 0.0M
2023-03-23 57.88 57.88 56.08 56.48 0.0M
2023-03-22 59.01 59.75 57.86 57.86 0.0M
2023-03-21 61.23 61.23 60.36 60.36 0.0M
2023-03-20 62.39 62.97 62.39 62.81 0.0M
2023-03-17 61.79 61.89 61.79 61.89 0.0M
2023-03-16 63.43 63.43 62.44 62.99 0.0M
2023-03-15 61.72 62.76 61.72 62.07 0.0M
2023-03-14 60.37 60.72 59.73 60.72 0.0M
2023-03-13 59.89 60.01 59.16 59.16 0.0M
2023-03-10 57.31 57.36 57.31 57.36 0.0M
2023-03-09 60.97 61.41 59.46 59.46 0.0M
2023-03-08 60.51 60.51 60.51 60.51 0.0M
2023-03-07 60.72 60.72 59.63 59.63 0.0M
2023-03-06 61.50 61.50 61.48 61.48 0.0M
2023-03-03 59.93 60.73 59.93 60.73 0.0M
2023-03-02 57.14 58.92 57.14 58.92 0.0M
2023-03-01 57.03 57.03 56.99 57.00 0.0M
2023-02-28 60.41 60.93 59.10 59.10 0.0M
2023-02-27 62.60 63.41 60.99 61.04 0.0M
2023-02-24 60.52 61.86 60.52 61.86 0.0M
2023-02-23 62.34 62.34 61.58 61.84 0.0M
2023-02-22 62.47 62.47 62.47 62.47 0.0M
2023-02-21 63.02 63.28 62.97 62.97 0.0M
2023-02-17 65.09 65.95 65.09 65.46 0.0M
2023-02-16 63.77 64.50 63.77 64.15 0.0M
2023-02-15 64.73 65.04 64.73 64.95 0.0M
2023-02-14 65.32 65.32 63.63 64.33 0.0M
2023-02-13 64.55 64.81 64.55 64.81 0.0M
2023-02-10 62.00 64.02 62.00 64.02 0.0M
2023-02-09 63.80 63.80 61.68 61.68 0.0M
2023-02-08 63.43 63.45 63.36 63.39 0.0M
2023-02-07 64.44 65.76 64.44 65.76 0.0M
2023-02-06 64.73 65.75 64.53 65.75 0.0M
2023-02-03 63.38 64.91 63.38 64.88 0.0M
2023-02-02 66.48 68.72 66.48 67.56 0.0M
2023-02-01 66.74 67.86 66.74 67.08 0.0M
2023-01-31 65.42 66.74 65.42 66.74 0.0M
2023-01-30 65.69 65.69 65.69 65.69 0.0M
2023-01-27 66.38 66.38 66.38 66.38 0.0M
2023-01-26 66.15 66.35 66.15 66.35 0.0M
2023-01-25 66.90 66.90 65.96 65.96 0.0M
2023-01-24 66.92 68.11 66.87 67.66 0.0M
2023-01-23 67.43 68.18 67.02 67.10 0.0M
2023-01-20 66.14 66.98 66.14 66.98 0.0M
2023-01-19 66.47 66.58 66.21 66.30 0.0M
2023-01-18 70.35 70.35 67.61 67.61 0.0M
2023-01-17 71.42 71.42 70.99 70.99 0.0M
2023-01-13 70.77 71.27 70.77 71.27 0.0M
2023-01-12 72.47 72.47 71.96 71.96 0.0M
2023-01-11 72.71 72.82 72.71 72.82 0.0M
2023-01-10 71.65 71.65 71.65 71.65 0.0M
2023-01-09 71.80 71.80 71.63 71.63 0.0M
2023-01-06 70.11 70.71 69.54 70.71 0.0M
2023-01-05 67.94 67.94 67.94 67.94 0.0M
2023-01-04 71.29 71.61 71.01 71.01 0.0M
2023-01-03 69.79 69.79 69.79 69.79 0.0M